Hindustan Petroleum Corporation - HINDPETRO Share Price History

Hindustan Petroleum Corporation

CMP as on 30-Jun-22 15:59

217.20

-6.80 -3.04%

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

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	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