Historical Price

As on (06 Jul 2025 | 09:46)
Back To Homepage As on (06 Jul 2025 | 09:46)
Hindustan Petroleum Corporation Ltd
Refineries
BSE Code 500104 ISIN Demat INE094A01015 Book Value 215.99 NSE Symbol HINDPETRO Div & Yield % 2.36 Market Cap (₹ Cr.) 94613.63 P/E 12.85 EPS 34.61 Face Value 10
Particulars High (₹) Low (₹) Close(₹) P/E High P/E Low P/E Close Mkt Cap.(₹)
Jun 2025 442.95 371.35 437.95 6.50 5.17 6.36 93,187.99
May 2025 420.35 378.75 411.15 6.13 5.41 5.97 87,485.42
Apr 2025 402.75 341.05 378.70 6.22 4.78 5.50 80,580.64
Mar 2025 370.95 287.55 360.15 5.52 4.03 5.23 76,633.53
Feb 2025 358.50 292.55 294.15 5.41 4.22 4.27 62,589.90
Jan 2025 417.00 341.35 358.15 6.11 4.84 5.20 76,207.96
Share Prices Of 2024
Dec 2024 421.50 379.45 408.75 6.15 5.48 5.93 86,974.75
Nov 2024 400.00 354.80 383.05 5.86 5.07 5.56 81,506.24
Oct 2024 446.00 370.60 380.70 6.49 5.35 5.52 81,006.20
Sep 2024 457.20 392.10 440.55 6.77 5.60 6.39 93,741.22
Aug 2024 425.00 364.10 419.25 6.25 5.18 6.08 89,208.96
Jul 2024 406.65 323.00 392.60 6.11 4.51 5.70 83,538.31
Jun 2024 396.47 308.10 332.10 5.87 4.65 4.82 70,664.99
May 2024 375.97 316.97 358.04 5.52 4.37 5.20 76,183.14
Apr 2024 343.74 299.37 330.13 5.19 4.23 4.79 70,246.51
Mar 2024 354.17 295.37 317.20 5.18 4.26 4.60 67,494.53
Feb 2024 396.30 304.13 339.60 0.00 0.00 0.00 72,260.85
Jan 2024 323.67 262.07 308.83 0.00 0.00 0.00 65,714.25
Share Prices Of 2023
Dec 2023 283.63 228.03 265.83 0.00 0.00 0.00 56,564.62
Nov 2023 233.97 166.20 231.57 0.00 0.00 0.00 49,273.28
Oct 2023 177.67 159.50 165.30 0.00 0.00 0.00 35,172.91
Sep 2023 179.33 164.27 169.90 0.00 0.00 0.00 36,151.70
Aug 2023 191.33 164.53 165.37 0.00 0.00 0.00 35,187.09
Jul 2023 206.57 181.80 188.23 0.00 0.00 0.00 40,052.71
Jun 2023 186.40 168.83 182.50 0.00 0.00 0.00 38,832.76
May 2023 178.27 167.07 174.10 0.00 0.00 0.00 37,045.39
Apr 2023 169.00 147.23 167.47 0.00 0.00 0.00 35,633.93
Mar 2023 165.93 142.73 157.87 0.00 0.00 0.00 33,591.22
Feb 2023 160.27 141.13 143.43 5.55 4.73 4.87 30,520.07
Jan 2023 173.93 152.27 158.60 6.01 5.04 5.38 33,747.27
Share Prices Of 2022
Dec 2022 168.73 148.90 156.70 5.75 4.89 5.32 33,342.98
Nov 2022 161.00 134.03 159.40 5.52 4.49 5.41 33,917.49
Oct 2022 148.67 133.33 142.57 5.08 4.40 4.84 30,335.66
Sep 2022 169.93 142.50 144.17 5.86 4.78 4.89 30,676.11
Aug 2022 177.83 154.00 162.33 6.12 5.03 5.51 34,541.65
Jul 2022 163.93 144.17 160.50 5.59 4.63 5.45 34,151.55
Jun 2022 163.17 137.80 144.80 5.68 4.60 4.91 30,810.87
May 2022 185.00 150.50 151.83 6.44 4.90 5.15 32,307.44
Apr 2022 204.37 179.70 180.23 7.05 5.94 6.12 38,350.45
Mar 2022 198.00 174.67 179.57 7.15 5.88 6.09 38,208.60
Feb 2022 206.87 175.37 182.23 4.39 3.37 3.64 38,776.02
Jan 2022 221.60 194.93 209.33 4.52 3.83 4.18 44,542.42
Share Prices Of 2021
Dec 2021 220.67 183.20 194.67 4.77 3.63 3.88 41,421.61
Nov 2021 236.37 194.80 196.53 4.76 3.83 3.92 41,818.81
Oct 2021 226.47 198.00 207.03 4.63 3.93 4.13 44,053.02
Sep 2021 201.77 175.73 200.00 4.06 3.47 3.99 42,556.45
Aug 2021 185.00 163.07 177.87 3.77 3.24 3.55 37,846.87
Jul 2021 206.33 173.70 174.23 4.18 3.46 3.48 37,073.76
Jun 2021 208.00 186.00 195.53 4.19 3.68 3.90 41,606.02
May 2021 194.47 154.07 186.53 3.98 3.03 3.72 39,690.98
Apr 2021 163.90 148.67 156.37 3.44 3.01 3.13 33,423.40
Mar 2021 171.93 150.70 156.37 3.71 3.07 3.20 34,146.86
Feb 2021 172.80 141.67 160.23 11.92 9.28 10.77 35,731.44
Jan 2021 158.67 142.73 145.80 11.18 9.24 9.80 32,512.86