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:
30 Sept 2022 - 30 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
29 Sept 2023250.55257.70250.55254.85254.85160,402
28 Sept 2023254.60256.95249.05249.70249.70247,025
27 Sept 2023258.15259.90252.90256.30256.30181,798
26 Sept 2023257.85263.70257.85260.10260.1066,070
25 Sept 2023260.25261.70256.25260.10260.1084,824
22 Sept 2023261.15266.00260.25260.85260.85199,093
21 Sept 2023257.05266.00256.70263.55263.55305,086
20 Sept 2023253.95259.05252.55257.60257.60275,227
19 Sept 2023------
18 Sept 2023252.40261.20251.50257.25257.25364,718
15 Sept 2023258.00258.00251.00252.45252.45292,755
14 Sept 2023256.20259.35254.80258.60258.6057,385
13 Sept 2023252.50255.90249.25254.50254.50133,754
12 Sept 2023268.50269.00251.05251.75251.75373,482
11 Sept 2023262.85268.75260.30265.85265.85210,346
08 Sept 2023255.30263.15253.80260.35260.35413,870
07 Sept 2023255.35257.85252.55254.40254.40172,272
06 Sept 2023253.50255.10250.00254.70254.70183,210
05 Sept 2023253.30258.60252.70254.70254.70123,024
01 Sept 2023248.25250.85246.40250.15250.15136,348
31 Aug 2023257.85257.85246.80248.05248.05218,194
30 Aug 2023261.95261.95257.00257.50257.50275,011
29 Aug 2023263.55266.70263.25263.95263.9561,708
28 Aug 2023260.65265.75260.65264.25264.25150,696
25 Aug 2023265.00267.95260.65261.60261.60135,812
24 Aug 2023260.05266.50260.05264.85264.85167,045
23 Aug 2023262.90262.90259.30260.00260.0070,124
22 Aug 2023262.20262.65259.30260.05260.05120,824
21 Aug 2023259.25262.15259.25260.50260.5089,777
18 Aug 2023261.65263.75259.75261.20261.20171,260
17 Aug 2023262.35263.90260.40261.65261.6593,964
16 Aug 2023263.30266.30260.80261.65261.6575,300
15 Aug 2023------
14 Aug 2023266.00266.35262.20263.30263.3050,321
11 Aug 2023266.20269.55264.65266.55266.55120,917
10 Aug 2023266.75269.65264.10264.90264.90146,075
09 Aug 2023267.85267.85263.20266.50266.50100,875
08 Aug 2023268.05270.20262.50265.00265.00217,797
07 Aug 2023267.30269.00263.05267.90267.90170,168
04 Aug 2023274.75274.75266.30266.85266.85231,379
03 Aug 2023277.00277.80268.25270.40270.40291,587
02 Aug 2023284.05285.50274.05276.35276.35232,376
01 Aug 2023282.45287.00280.25285.10285.10121,850
31 July 2023280.50285.50276.50282.35282.35384,714
28 July 2023293.70293.70277.65279.50279.50225,279
27 July 2023303.00305.75289.50290.65290.65220,078
26 July 2023300.30309.85299.05301.80301.80218,815
25 July 2023297.60303.75297.60300.30300.3045,348
24 July 2023299.05304.50299.05300.80300.8051,192
21 July 2023295.05304.70295.05301.45301.45116,240
20 July 2023298.45305.55298.30300.45300.45111,342
19 July 2023288.55298.45288.55297.60297.60148,465
18 July 2023295.05298.10289.70290.60290.60244,606
17 July 2023288.05294.95288.05294.35294.3561,778
14 July 2023286.80290.40283.80287.20287.2057,734
13 July 2023292.90293.55285.00286.65286.65104,605
12 July 2023294.50296.00290.50291.30291.30114,462
11 July 2023297.45299.85294.10295.30295.30116,855
10 July 2023306.05307.00294.30298.05298.05114,607
07 July 2023302.00307.90299.55305.80305.80309,612
06 July 2023288.15307.00288.15302.20302.20561,566
05 July 2023279.20292.10276.50290.75290.75413,278
03 July 2023275.05293.40272.70283.60283.60432,590
30 June 2023269.25274.95268.20273.75273.75167,576
29 June 2023------
28 June 2023------
27 June 2023270.05274.35265.95267.05267.0563,324
26 June 2023268.85272.50266.60271.05271.0561,209
23 June 2023274.95275.00265.00269.45269.45204,436
22 June 2023271.10276.10270.70275.00275.00118,481
21 June 2023273.00275.35270.80274.05274.0577,110
20 June 2023271.05273.45268.80272.95272.9591,687
16 June 2023273.30274.95271.15273.35273.3553,297
15 June 2023275.50277.20272.90273.85273.8558,252
14 June 2023274.25279.60273.45275.65275.6591,148
13 June 2023275.10277.00272.85274.30274.3082,455
12 June 2023262.45275.10262.45273.35273.35207,535
09 June 2023266.05268.40261.60262.10262.10230,769
08 June 2023273.75273.75264.85265.65265.65258,109
07 June 2023262.35278.40262.35276.75276.75353,305
06 June 2023256.30263.00256.30262.30262.30136,877
05 June 2023256.05258.85253.25256.55256.55106,080
02 June 2023260.20260.75257.45258.45258.4550,460
01 June 2023262.05267.35259.70260.15260.15139,775
31 May 2023257.05264.00256.15261.15261.15159,350
30 May 2023257.10258.90255.45256.85256.8536,950
26 May 2023259.00261.65257.60258.25258.2567,920
25 May 2023258.15259.25254.80257.85257.8574,470
24 May 2023263.50264.75257.90258.15258.1592,803
23 May 2023255.00265.45255.00263.55263.55100,097
22 May 2023252.15256.25252.15255.40255.4064,830
19 May 2023253.05256.95251.70256.35256.3595,494
18 May 2023256.65259.40253.60254.60254.6081,284
17 May 2023260.50264.10257.50258.20258.20102,231
16 May 2023262.30266.00259.15261.15261.1589,317
15 May 2023262.25267.40258.30259.55259.55256,435
12 May 2023256.45261.25255.15260.85260.85148,871
11 May 2023258.75259.15256.30258.45258.4575,982
10 May 2023255.50259.40253.95256.00256.00139,475
09 May 2023254.00256.30253.25255.55255.55290,270
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...