Home > Share Market > Stocks > Hindustan Petroleum Corporation > HINDPETRO Share Price History

Hindustan Petroleum Corporation - HINDPETRO Share Price History

Hindustan Petroleum Corporation

CMP as on 30-Jun-22 15:59

217.20

Open

₹ 223.00

Turnover (lac)

₹ 14,564

Prev. Close

₹ 224.00

Day's Vol (shares)

₹ 67,05,243

Day's Range (₹)

₹ 216.10
₹ 224.60

Hindustan Petroleum Corporation Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
30-Jun-2022 223 225 216 217 61,071 1,466 3,697,170 8.50 -5.80
29-Jun-2022 222 225 219 224 39,936 717 1,347,469 5.50 2.50
28-Jun-2022 223 230 220 222 52,402 1,345 1,868,108 9.65 -0.30
27-Jun-2022 222 226 219 225 24,165 597 754,444 6.80 2.90
24-Jun-2022 226 227 219 220 46,333 1,047 1,888,925 7.60 -5.70
23-Jun-2022 225 227 221 226 99,694 1,516 3,036,607 6.65 0.40
22-Jun-2022 220 225 214 225 73,755 1,871 3,180,882 11.20 4.75
21-Jun-2022 210 220 210 218 39,720 760 1,239,341 9.50 8.40
20-Jun-2022 212 216 207 210 46,907 1,236 1,994,907 9.05 -1.70
17-Jun-2022 210 214 209 209 60,183 1,703 4,739,808 5.30 -0.80
16-Jun-2022 218 220 211 212 43,365 914 1,391,877 8.20 -6.10
15-Jun-2022 215 216 210 215 59,658 1,336 2,550,066 5.65 -0.30
14-Jun-2022 227 229 213 214 86,875 2,184 4,045,889 15.60 -13
13-Jun-2022 234 235 226 227 36,612 654 944,447 8.50 -6.80
10-Jun-2022 236 240 235 238 33,040 660 971,665 5.25 1.60
09-Jun-2022 232 245 230 239 75,864 2,166 2,886,031 14.90 6.80
08-Jun-2022 231 235 230 232 36,117 814 1,040,950 4.95 1.15
07-Jun-2022 228 232 226 231 38,341 707 825,676 5.85 2.95
06-Jun-2022 233 233 225 228 47,670 959 1,600,422 7.70 -5.10
03-Jun-2022 233 235 231 233 29,408 766 1,182,005 3.75 0.10
02-Jun-2022 232 233 229 232 61,189 1,193 2,064,596 4.05 0.15
01-Jun-2022 230 236 228 230 56,726 1,425 2,110,953 7.55 -0.40

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity