Australia markets closed

Hindustan Petroleum Corporation Limited (500104.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
14 June 2024534.90543.65529.65536.25536.25524,952
13 June 2024532.45532.45524.80528.35528.35337,214
12 June 2024530.00537.65524.50525.90525.90427,269
11 June 2024525.00532.45516.30524.40524.40182,423
10 June 2024527.05531.90517.00521.70521.70308,185
07 June 2024515.00526.80505.80523.55523.55389,063
06 June 2024508.15535.40508.15515.50515.50428,730
05 June 2024511.85511.85462.20504.90504.90550,178
04 June 2024584.95584.95468.25494.60494.601,036,415
03 June 2024570.05594.70570.05583.00583.00836,184
31 May 2024540.10544.45532.65537.05537.05352,759
30 May 2024539.95542.60530.65534.05534.05245,045
29 May 2024541.00546.40533.75537.75537.75114,671
28 May 2024558.95559.55541.15546.65546.65289,652
24 May 2024538.00550.00528.20543.05543.05574,606
23 May 2024533.95544.75530.00535.60535.60191,386
22 May 2024525.15536.00517.20530.10530.10362,760
21 May 2024507.00530.90502.00527.05527.05321,009
20 May 2024------
17 May 2024500.00511.50496.70506.30506.30330,632
16 May 2024515.75515.75490.50498.90498.90192,626
15 May 2024497.65509.55496.75506.65506.65214,380
14 May 2024500.00504.85490.05493.30493.301,196,143
13 May 2024507.45507.45475.45500.15500.15282,327
10 May 2024510.00514.55490.10501.45501.45449,682
09 May 2024527.70527.70497.00501.30501.30534,050
08 May 2024519.95529.95514.40523.10523.10475,109
07 May 2024528.95534.50510.20514.25514.25494,955
06 May 2024539.45539.45512.80513.65513.65457,347
03 May 2024539.45540.55529.45534.30534.30255,507
02 May 2024506.40536.80504.75533.20533.20629,651
01 May 2024495.20495.20495.20495.20495.20-
30 Apr 2024510.60515.60490.55495.20495.20535,420
29 Apr 2024494.95510.90492.55505.65505.65471,345
26 Apr 2024490.50497.50485.20491.15491.15205,108
25 Apr 2024489.35493.25484.05491.65491.65110,553
24 Apr 2024485.35490.00479.30487.10487.10131,319
23 Apr 2024496.45496.45481.45482.85482.85194,332
22 Apr 2024481.35500.95481.35492.05492.05584,607
19 Apr 2024467.50480.40457.85478.45478.45343,593
18 Apr 2024480.00494.70473.95477.25477.25614,402
17 Apr 2024------
16 Apr 2024463.55479.90459.00469.00469.00158,388
15 Apr 2024460.05477.15458.30467.35467.35390,824
12 Apr 2024487.50487.50477.00478.40478.40331,368
11 Apr 2024------
10 Apr 2024459.95489.00459.95487.55487.55632,779
09 Apr 2024464.45464.45456.90458.85458.8549,634
08 Apr 2024465.00471.75456.10462.30462.30179,482
05 Apr 2024459.50462.50449.05461.15461.15275,888
04 Apr 2024476.35479.95460.00461.75461.75207,906
03 Apr 2024480.00482.55471.65474.25474.25332,591
02 Apr 2024471.00484.80469.00482.20482.20393,251
01 Apr 2024475.85478.45466.90469.20469.20247,047
28 Mar 2024477.70479.05470.30475.80475.8080,769
27 Mar 2024477.40484.30469.25470.65470.65107,210
26 Mar 2024469.80477.70463.45472.20472.20219,909
25 Mar 2024------
22 Mar 2024474.85483.55470.90473.45473.45209,012
21 Mar 2024456.60473.65456.60472.30472.30201,758
20 Mar 2024446.65456.00445.90453.70453.70180,596
19 Mar 2024459.25459.25443.05445.60445.60240,032
18 Mar 2024468.95474.90459.40461.00461.00252,815
15 Mar 2024------
14 Mar 2024485.00505.15480.40500.15500.15175,081
13 Mar 2024514.95516.95478.45483.00483.00404,012
12 Mar 2024509.50521.50507.50514.70514.70170,147
11 Mar 2024505.30522.00497.60511.55511.55315,343
08 Mar 2024------
07 Mar 2024516.75518.35503.70508.70508.70113,400
06 Mar 2024527.35529.55504.60516.85516.852,733,869
05 Mar 2024525.25531.25521.60527.50527.50163,104
04 Mar 2024517.75527.95515.85525.10525.10188,235
01 Mar 2024515.05526.20515.00517.00517.00240,398
29 Feb 2024505.95515.00502.30509.40509.40136,068
28 Feb 2024529.65530.00504.85507.00507.00300,846
27 Feb 2024543.20547.50523.00529.65529.65297,852
26 Feb 2024526.25543.40510.95541.80541.80236,248
23 Feb 2024536.40539.45522.20527.40527.40325,107
22 Feb 2024543.70550.00528.90539.15539.15174,854
21 Feb 2024563.60569.15533.10542.70542.70255,927
20 Feb 2024555.00567.05539.00563.00563.00298,192
16 Feb 2024578.20594.45558.75565.60565.60490,156
15 Feb 2024549.65579.70539.00574.95574.95564,567
14 Feb 2024494.30548.30491.55542.45542.45538,489
13 Feb 2024500.40507.40492.50501.80501.80142,141
12 Feb 2024508.65510.10487.20501.30501.30226,974
09 Feb 2024525.25525.65489.40510.10510.10442,288
08 Feb 2024523.10538.55520.05525.20525.20360,804
07 Feb 2024525.70532.75516.35523.10523.10622,850
07 Feb 202415 Dividend
06 Feb 2024517.30540.90505.25536.00521.00948,244
05 Feb 2024499.65517.00490.65508.45494.22904,327
02 Feb 2024474.95500.75471.15489.15475.46674,808
01 Feb 2024468.45470.30456.20465.75452.72263,261
31 Jan 2024474.95477.50460.25463.25450.29395,765
30 Jan 2024456.85485.50454.60471.70458.501,048,472
29 Jan 2024434.95458.65430.50452.30439.64481,295
26 Jan 2024430.25430.25430.25430.25418.21-
25 Jan 2024455.35457.15417.00430.25418.215,939,734
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...