Hindustan Petroleum Corporation Limited (500104.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 485.35 | 490.00 | 479.30 | 487.10 | 487.10 | 131,319 |
| 23 Apr 2024 | 496.45 | 496.45 | 481.45 | 482.85 | 482.85 | 194,332 |
| 22 Apr 2024 | 481.35 | 500.95 | 481.35 | 492.05 | 492.05 | 584,607 |
| 19 Apr 2024 | 467.50 | 480.40 | 457.85 | 478.45 | 478.45 | 343,593 |
| 18 Apr 2024 | 480.00 | 494.70 | 473.95 | 477.25 | 477.25 | 614,402 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 463.55 | 479.90 | 459.00 | 469.00 | 469.00 | 158,388 |
| 15 Apr 2024 | 460.05 | 477.15 | 458.30 | 467.35 | 467.35 | 390,824 |
| 12 Apr 2024 | 487.50 | 487.50 | 477.00 | 478.40 | 478.40 | 331,368 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 459.95 | 489.00 | 459.95 | 487.55 | 487.55 | 632,779 |
| 09 Apr 2024 | 464.45 | 464.45 | 456.90 | 458.85 | 458.85 | 49,634 |
| 08 Apr 2024 | 465.00 | 471.75 | 456.10 | 462.30 | 462.30 | 179,482 |
| 05 Apr 2024 | 459.50 | 462.50 | 449.05 | 461.15 | 461.15 | 275,888 |
| 04 Apr 2024 | 476.35 | 479.95 | 460.00 | 461.75 | 461.75 | 207,906 |
| 03 Apr 2024 | 480.00 | 482.55 | 471.65 | 474.25 | 474.25 | 332,591 |
| 02 Apr 2024 | 471.00 | 484.80 | 469.00 | 482.20 | 482.20 | 393,251 |
| 01 Apr 2024 | 475.85 | 478.45 | 466.90 | 469.20 | 469.20 | 247,047 |
| 28 Mar 2024 | 477.70 | 479.05 | 470.30 | 475.80 | 475.80 | 80,769 |
| 27 Mar 2024 | 477.40 | 484.30 | 469.25 | 470.65 | 470.65 | 107,210 |
| 26 Mar 2024 | 469.80 | 477.70 | 463.45 | 472.20 | 472.20 | 219,909 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 474.85 | 483.55 | 470.90 | 473.45 | 473.45 | 209,012 |
| 21 Mar 2024 | 456.60 | 473.65 | 456.60 | 472.30 | 472.30 | 201,758 |
| 20 Mar 2024 | 446.65 | 456.00 | 445.90 | 453.70 | 453.70 | 180,596 |
| 19 Mar 2024 | 459.25 | 459.25 | 443.05 | 445.60 | 445.60 | 240,032 |
| 18 Mar 2024 | 468.95 | 474.90 | 459.40 | 461.00 | 461.00 | 252,815 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 485.00 | 505.15 | 480.40 | 500.15 | 500.15 | 175,081 |
| 13 Mar 2024 | 514.95 | 516.95 | 478.45 | 483.00 | 483.00 | 404,012 |
| 12 Mar 2024 | 509.50 | 521.50 | 507.50 | 514.70 | 514.70 | 170,147 |
| 11 Mar 2024 | 505.30 | 522.00 | 497.60 | 511.55 | 511.55 | 315,343 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 516.75 | 518.35 | 503.70 | 508.70 | 508.70 | 113,400 |
| 06 Mar 2024 | 527.35 | 529.55 | 504.60 | 516.85 | 516.85 | 2,733,869 |
| 05 Mar 2024 | 525.25 | 531.25 | 521.60 | 527.50 | 527.50 | 163,104 |
| 04 Mar 2024 | 517.75 | 527.95 | 515.85 | 525.10 | 525.10 | 188,235 |
| 01 Mar 2024 | 515.05 | 526.20 | 515.00 | 517.00 | 517.00 | 240,398 |
| 29 Feb 2024 | 505.95 | 515.00 | 502.30 | 509.40 | 509.40 | 136,068 |
| 28 Feb 2024 | 529.65 | 530.00 | 504.85 | 507.00 | 507.00 | 300,846 |
| 27 Feb 2024 | 543.20 | 547.50 | 523.00 | 529.65 | 529.65 | 297,852 |
| 26 Feb 2024 | 526.25 | 543.40 | 510.95 | 541.80 | 541.80 | 236,248 |
| 23 Feb 2024 | 536.40 | 539.45 | 522.20 | 527.40 | 527.40 | 325,107 |
| 22 Feb 2024 | 543.70 | 550.00 | 528.90 | 539.15 | 539.15 | 174,854 |
| 21 Feb 2024 | 563.60 | 569.15 | 533.10 | 542.70 | 542.70 | 255,927 |
| 20 Feb 2024 | 555.00 | 567.05 | 539.00 | 563.00 | 563.00 | 298,192 |
| 16 Feb 2024 | 578.20 | 594.45 | 558.75 | 565.60 | 565.60 | 490,156 |
| 15 Feb 2024 | 549.65 | 579.70 | 539.00 | 574.95 | 574.95 | 564,567 |
| 14 Feb 2024 | 494.30 | 548.30 | 491.55 | 542.45 | 542.45 | 538,489 |
| 13 Feb 2024 | 500.40 | 507.40 | 492.50 | 501.80 | 501.80 | 142,141 |
| 12 Feb 2024 | 508.65 | 510.10 | 487.20 | 501.30 | 501.30 | 226,974 |
| 09 Feb 2024 | 525.25 | 525.65 | 489.40 | 510.10 | 510.10 | 442,288 |
| 08 Feb 2024 | 523.10 | 538.55 | 520.05 | 525.20 | 525.20 | 360,804 |
| 07 Feb 2024 | 525.70 | 532.75 | 516.35 | 523.10 | 523.10 | 622,850 |
| 07 Feb 2024 | 15 Dividend | |||||
| 06 Feb 2024 | 517.30 | 540.90 | 505.25 | 536.00 | 521.00 | 948,244 |
| 05 Feb 2024 | 499.65 | 517.00 | 490.65 | 508.45 | 494.22 | 904,327 |
| 02 Feb 2024 | 474.95 | 500.75 | 471.15 | 489.15 | 475.46 | 674,808 |
| 01 Feb 2024 | 468.45 | 470.30 | 456.20 | 465.75 | 452.72 | 263,261 |
| 31 Jan 2024 | 474.95 | 477.50 | 460.25 | 463.25 | 450.29 | 395,765 |
| 30 Jan 2024 | 456.85 | 485.50 | 454.60 | 471.70 | 458.50 | 1,048,472 |
| 29 Jan 2024 | 434.95 | 458.65 | 430.50 | 452.30 | 439.64 | 481,295 |
| 26 Jan 2024 | 430.25 | 430.25 | 430.25 | 430.25 | 418.21 | - |
| 25 Jan 2024 | 455.35 | 457.15 | 417.00 | 430.25 | 418.21 | 5,939,734 |
| 24 Jan 2024 | 441.25 | 456.70 | 441.15 | 452.45 | 439.79 | 565,474 |
| 23 Jan 2024 | 478.55 | 478.55 | 436.80 | 440.35 | 428.03 | 765,901 |
| 22 Jan 2024 | 465.70 | 465.70 | 465.70 | 465.70 | 452.67 | - |
| 19 Jan 2024 | 459.00 | 468.30 | 453.10 | 465.70 | 452.67 | 348,776 |
| 18 Jan 2024 | 448.50 | 461.80 | 439.70 | 454.70 | 441.98 | 283,038 |
| 17 Jan 2024 | 450.10 | 458.60 | 446.20 | 449.05 | 436.48 | 323,657 |
| 16 Jan 2024 | 449.60 | 459.35 | 448.15 | 452.70 | 440.03 | 990,328 |
| 12 Jan 2024 | 447.15 | 453.35 | 438.50 | 450.10 | 437.50 | 602,278 |
| 11 Jan 2024 | 435.45 | 447.25 | 433.80 | 445.30 | 432.84 | 283,714 |
| 10 Jan 2024 | 436.45 | 436.45 | 425.70 | 430.65 | 418.60 | 248,567 |
| 09 Jan 2024 | 437.65 | 441.30 | 431.05 | 439.25 | 426.96 | 288,686 |
| 08 Jan 2024 | 423.55 | 438.10 | 422.50 | 429.05 | 417.04 | 587,320 |
| 05 Jan 2024 | 416.00 | 427.00 | 416.00 | 419.75 | 408.00 | 723,369 |
| 04 Jan 2024 | 418.00 | 418.10 | 412.00 | 415.50 | 403.87 | 347,952 |
| 03 Jan 2024 | 409.00 | 423.55 | 405.55 | 421.85 | 410.04 | 442,374 |
| 02 Jan 2024 | 401.95 | 410.80 | 393.10 | 408.60 | 397.17 | 527,933 |
| 29 Dec 2023 | 399.50 | 410.10 | 397.35 | 398.75 | 387.59 | 1,019,232 |
| 28 Dec 2023 | 386.45 | 425.45 | 382.30 | 417.80 | 406.11 | 1,595,355 |
| 27 Dec 2023 | 385.00 | 387.15 | 376.85 | 381.80 | 371.12 | 287,247 |
| 26 Dec 2023 | 370.15 | 392.10 | 366.85 | 384.15 | 373.40 | 608,659 |
| 22 Dec 2023 | 375.00 | 375.40 | 363.90 | 369.15 | 358.82 | 578,262 |
| 21 Dec 2023 | 358.40 | 378.00 | 358.40 | 375.55 | 365.04 | 370,774 |
| 20 Dec 2023 | 384.00 | 384.75 | 363.55 | 365.15 | 354.93 | 788,387 |
| 19 Dec 2023 | 381.20 | 385.00 | 376.45 | 380.85 | 370.19 | 185,119 |
| 18 Dec 2023 | 384.25 | 386.70 | 378.00 | 379.45 | 368.83 | 161,771 |
| 15 Dec 2023 | 342.05 | 392.60 | 342.05 | 383.90 | 373.16 | 970,393 |
| 14 Dec 2023 | 380.00 | 381.20 | 369.35 | 376.70 | 366.16 | 899,859 |
| 13 Dec 2023 | 364.10 | 377.10 | 362.60 | 374.90 | 364.41 | 765,869 |
| 12 Dec 2023 | 361.95 | 369.80 | 355.80 | 356.95 | 346.96 | 418,749 |
| 11 Dec 2023 | 380.00 | 382.10 | 358.50 | 361.00 | 350.90 | 412,233 |
| 08 Dec 2023 | 384.00 | 387.00 | 373.40 | 377.45 | 366.89 | 284,679 |
| 07 Dec 2023 | 391.85 | 396.00 | 382.25 | 383.05 | 372.33 | 456,255 |
| 06 Dec 2023 | 384.30 | 389.85 | 374.70 | 384.20 | 373.45 | 307,893 |
| 05 Dec 2023 | 378.50 | 391.25 | 374.35 | 381.30 | 370.63 | 761,470 |
| 04 Dec 2023 | 355.00 | 379.40 | 355.00 | 376.50 | 365.96 | 1,325,905 |
| 01 Dec 2023 | 350.95 | 356.10 | 344.00 | 345.45 | 335.78 | 313,163 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.