Australia markets open in 2 hours 50 minutes

Hindustan Petroleum Corporation Limited (500104.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
20 Mar 2022 - 20 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
20 Mar 2023------
17 Mar 2023245.00246.05240.00242.70242.70180,835
16 Mar 2023232.75246.90232.75244.80244.80753,857
15 Mar 2023232.55233.90229.70230.50230.5080,552
14 Mar 2023228.25230.05225.05228.60228.60327,358
13 Mar 2023228.55231.20226.90228.30228.3093,331
10 Mar 2023224.75231.35223.90229.65229.65155,121
09 Mar 2023223.70227.50223.70226.90226.90208,865
08 Mar 2023219.85224.40219.80223.70223.70158,412
07 Mar 2023------
06 Mar 2023219.20222.55219.05220.40220.40148,934
03 Mar 2023218.35220.10216.80219.15219.15120,422
02 Mar 2023215.25219.25214.10218.15218.1585,678
01 Mar 2023215.25217.15214.50215.15215.15131,824
28 Feb 2023214.20216.45212.55215.15215.15273,670
27 Feb 2023217.15217.60211.70214.45214.45976,640
24 Feb 2023222.90223.45216.65217.00217.00119,684
23 Feb 2023223.00225.10221.45222.20222.20117,720
22 Feb 2023225.00225.50220.40223.85223.85247,949
21 Feb 2023230.05234.45225.30227.40227.40107,563
17 Feb 2023231.50236.65230.85234.00234.00143,661
16 Feb 2023235.00235.05230.10231.40231.4076,648
15 Feb 2023231.40235.55231.40235.20235.2080,892
14 Feb 2023228.50234.25227.90233.80233.80194,340
13 Feb 2023231.20234.70230.10231.00231.00172,242
10 Feb 2023235.15235.95230.05232.75232.75300,526
09 Feb 2023230.10233.60229.30232.10232.10202,333
08 Feb 2023232.20233.20228.00231.85231.85292,348
07 Feb 2023230.20232.25229.55231.65231.6587,064
06 Feb 2023227.60232.75225.65232.00232.00162,066
03 Feb 2023230.15232.15222.20227.60227.6097,604
02 Feb 2023231.25235.50226.50230.05230.05435,933
01 Feb 2023238.00240.40230.20235.75235.75396,235
31 Jan 2023235.35240.15235.20237.90237.90217,439
30 Jan 2023232.45236.65231.10234.40234.40534,462
27 Jan 2023246.35249.00228.40234.35234.35337,749
26 Jan 2023248.25248.25248.25248.25248.25-
25 Jan 2023248.10249.75246.20248.25248.25280,245
24 Jan 2023250.40252.65247.80249.25249.25333,072
23 Jan 2023247.00251.00244.55250.35250.35129,243
20 Jan 2023244.80248.00243.50246.25246.25541,542
19 Jan 2023243.25248.50242.25245.80245.8045,656
18 Jan 2023243.10245.15241.70243.15243.15407,085
17 Jan 2023248.05249.50242.05243.30243.30253,239
13 Jan 2023248.95252.70246.30251.20251.20641,945
12 Jan 2023257.30257.30247.95249.75249.75118,335
11 Jan 2023250.00260.90247.85256.35256.35649,096
10 Jan 2023246.00250.00243.10249.25249.25131,638
09 Jan 2023249.40250.80244.80245.05245.0569,113
06 Jan 2023244.75251.00244.65249.50249.50158,868
05 Jan 2023243.05248.80241.55245.85245.85196,770
04 Jan 2023237.45244.00237.30241.00241.00150,294
03 Jan 2023235.00238.75235.00237.60237.6084,464
30 Dec 2022231.25236.35231.25235.05235.05149,615
29 Dec 2022230.75233.65228.60233.20233.2053,707
28 Dec 2022230.35231.65228.50230.75230.7530,917
27 Dec 2022230.90232.85228.55230.90230.90269,152
23 Dec 2022229.85229.85224.65227.45227.45213,921
22 Dec 2022234.00234.05225.80230.10230.10202,557
21 Dec 2022241.55242.10231.40232.20232.20167,283
20 Dec 2022241.60243.65239.40241.60241.6067,490
19 Dec 2022243.15245.25239.45244.00244.0085,493
16 Dec 2022247.00249.00241.05242.90242.90165,906
15 Dec 2022242.75248.90242.45246.60246.60196,162
14 Dec 2022248.45248.45242.35242.75242.75112,367
13 Dec 2022252.40252.45245.00245.95245.95217,148
12 Dec 2022239.95253.10238.05252.10252.10241,459
09 Dec 2022239.05244.65236.75239.95239.95272,171
08 Dec 2022235.00237.20231.25235.00235.00241,833
07 Dec 2022226.10233.45225.80232.55232.55354,200
06 Dec 2022230.60231.65223.35224.10224.10219,532
05 Dec 2022234.60236.15229.50230.10230.10147,646
02 Dec 2022236.95238.60234.40235.80235.80165,048
01 Dec 2022239.00240.00235.05236.35236.35110,498
30 Nov 2022238.35241.50234.85239.10239.10197,183
29 Nov 2022239.70239.70235.85238.35238.35151,352
28 Nov 2022228.90239.35228.00238.35238.35511,472
25 Nov 2022221.20228.25219.15226.15226.15115,928
23 Nov 2022212.45215.55212.20214.55214.55119,575
22 Nov 2022213.60215.25210.60212.40212.40113,896
21 Nov 2022210.85216.20209.75215.35215.35491,889
18 Nov 2022210.50211.30207.10209.10209.10121,149
17 Nov 2022208.10210.75207.55210.15210.15210,305
16 Nov 2022210.30210.55208.00209.00209.00242,574
15 Nov 2022208.55210.55207.05210.15210.15103,769
14 Nov 2022208.00210.30207.25208.05208.0582,615
11 Nov 2022207.05207.90205.55207.65207.65156,834
10 Nov 2022204.65206.40204.40205.80205.80163,251
09 Nov 2022211.15211.25204.25204.65204.65168,501
08 Nov 2022------
07 Nov 2022205.45210.30204.20209.90209.90336,086
04 Nov 2022207.00209.20201.05203.65203.65325,749
03 Nov 2022213.55218.40210.65211.05211.05253,466
02 Nov 2022211.20215.15211.20214.70214.70158,421
01 Nov 2022212.90214.05210.30212.10212.10121,698
31 Oct 2022212.00214.40211.40213.85213.8546,831
28 Oct 2022211.00212.55209.15211.80211.80104,693
27 Oct 2022210.00211.45208.10210.70210.70110,403
26 Oct 2022209.80209.80209.80209.80209.80-
25 Oct 2022207.90210.25204.75209.80209.80735,802
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...