Hindustan Petroleum Corporation share price history

NSE: HINDPETROBSE: 500104Petroleum ProductsMid Cap

Hindustan Petroleum Corporation Limited · Face value ₹10 · Listed Sep 1992 on BSE, Jun 1998 on NSE

₹340.55₹1.75 (0.51%)BSE ₹339.50

Share price at the NSE close on 30 Oct 2026. Previous close ₹342.30.

30 Oct: open ₹340.70, high ₹341.90, low ₹336.70

52-week range of traded prices to 30 Oct 2026

₹316.20Low, 23 Mar 2026₹508.45High, 5 Jan 2026

Market cap: ₹72,463 Cr126th largest listed
P/E: 50.42
P/B: 1.38
Dividend yield: 7.12%
ROE: 2.6%
ROCE: 1.0%
Debt to equity: 1.31
Volume, NSE: 32,37,35749.4% delivered

Hindustan Petroleum Corporation share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

Hindustan Petroleum Corporation's share price is on record from 2 Jan 2007, when it closed at ₹41.24, to 30 Oct 2026. Its highest close was ₹499.05 on 31 Dec 2025 and its lowest ₹24.16 on 29 Aug 2013, adjusted for 3 splits and bonus issues.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	340.55	−31.8%	498.60	319.15	499.75	508.45	316.20	1,36,80,05,149
2025	499.05	+22.1%	499.05	293.75	410.00	500.90	287.55	1,26,71,75,294
2024	408.75	+53.7%	448.50	266.40	270.67	457.15	262.07	2,60,96,66,739
2023	265.93	+69.6%	278.43	142.87	157.30	290.93	141.10	1,90,72,10,762
2022	156.77	−19.6%	218.63	134.60	195.27	221.47	133.37	1,61,70,45,903
2021	194.90	+34.2%	234.23	144.43	146.17	236.53	141.53	2,04,78,93,408
2020	145.27	−17.6%	179.67	109.37	176.60	180.43	100.00	2,74,69,92,333
2019	176.33	+4.4%	216.83	141.77	169.07	222.33	140.80	2,09,54,14,442
2018	168.83	−39.5%	284.03	110.07	279.33	290.00	108.67	2,53,81,37,457
2017	279.07	+42.3%	325.57	200.00	197.31	328.53	196.33	1,65,49,44,337
2016	196.13	+58.3%	213.69	95.10	124.44	216.18	94.10	2,21,29,23,767
2015	123.88	+52.7%	143.77	80.93	81.48	146.81	80.46	2,43,45,37,573
2014	81.10	+130.7%	89.41	32.17	35.25	93.01	31.78	2,88,45,93,269
2013	35.16	−18.4%	55.23	24.16	43.09	56.54	23.41	2,01,77,69,697
2012	43.10	+15.0%	52.53	35.50	37.50	52.83	35.27	1,43,82,20,448
2011	37.47	−35.4%	61.54	36.66	58.15	71.16	36.33	1,36,55,87,262
2010	58.02	+0.3%	80.87	43.68	58.30	82.33	43.26	2,84,71,20,131
2009	57.82	+43.0%	61.96	35.27	38.83	63.10	34.99	1,95,33,65,375
2008	40.42	−26.1%	59.04	25.87	52.78	59.97	24.19	1,75,02,16,086
2007	54.71	–	54.71	33.37	41.48	55.77	32.61	1,49,32,27,319

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	340.55	−2.8%	351.15	354.00	323.25	10,43,65,046
Sep 2026	350.35	−4.2%	361.00	365.20	337.20	8,00,47,422
Aug 2026	365.75	−6.2%	396.90	401.05	355.40	11,65,02,202
Jul 2026	389.75	−1.2%	396.00	409.95	372.05	15,41,09,775
Jun 2026	394.45	+0.2%	394.05	420.00	361.10	13,16,50,118
May 2026	393.85	+5.2%	379.00	412.55	355.80	16,98,93,318
Apr 2026	374.55	+11.7%	350.00	388.00	317.75	16,57,25,612
Mar 2026	335.40	−23.6%	421.10	435.60	316.20	24,73,49,952
Feb 2026	438.75	+2.8%	427.80	475.75	402.70	9,48,28,149
Jan 2026	427.00	−14.4%	499.75	508.45	412.55	10,35,33,555
Dec 2025	499.05	+9.1%	458.00	500.90	442.30	7,23,85,297
Nov 2025	457.50	−3.9%	481.50	494.45	452.75	7,69,49,457
Oct 2025	476.00	+7.4%	443.50	484.10	431.80	10,65,63,594
Sep 2025	443.40	+18.0%	377.00	445.45	376.60	7,31,49,747
Aug 2025	375.90	−10.2%	420.90	421.00	375.05	9,32,92,421
Jul 2025	418.45	−4.5%	439.40	455.20	410.60	10,39,07,310
Jun 2025	438.05	+6.6%	409.60	443.20	370.15	13,02,80,473
May 2025	411.05	+8.5%	379.95	420.50	379.95	11,98,34,952
Apr 2025	378.70	+5.1%	354.80	402.75	341.50	12,10,39,038
Mar 2025	360.35	+22.7%	295.00	372.00	287.55	13,39,54,579
Feb 2025	293.75	−18.0%	358.25	358.90	292.45	11,11,93,514
Jan 2025	358.25	−12.4%	410.00	417.10	341.45	12,46,24,912
Dec 2024	408.75	+6.7%	383.10	421.50	379.20	11,55,24,580
Nov 2024	383.10	+0.6%	380.90	400.00	354.90	10,36,24,875
Oct 2024	380.90	−13.5%	440.00	446.05	370.65	19,01,57,756
Sep 2024	440.55	+5.1%	425.00	457.15	392.00	18,48,10,058
Aug 2024	419.05	+6.8%	392.45	425.25	363.95	23,28,71,921
Jul 2024	392.25	+18.1%	331.30	406.60	323.00	24,23,27,416
Jun 2024	332.10	−7.3%	383.33	396.53	308.00	21,25,48,204
May 2024	358.23	+8.5%	338.00	376.00	316.90	24,64,04,880
Apr 2024	330.27	+4.2%	317.37	343.70	299.50	21,69,39,525
Mar 2024	317.10	−6.6%	344.00	354.30	295.37	21,25,63,337
Feb 2024	339.60	+10.0%	311.97	396.53	304.00	36,03,50,367
Jan 2024	308.83	+16.1%	270.67	323.53	262.07	29,15,43,821
Dec 2023	265.93	+14.8%	232.07	290.93	229.37	38,50,43,622
Nov 2023	231.60	+40.3%	166.33	234.00	166.27	31,76,69,832
Oct 2023	165.13	−2.8%	171.00	177.67	159.47	10,32,78,266
Sep 2023	169.97	+2.8%	166.33	179.27	164.13	14,66,21,363
Aug 2023	165.40	−12.1%	187.67	191.30	164.53	12,63,76,659
Jul 2023	188.27	+3.1%	184.00	206.60	181.73	16,82,70,624
Jun 2023	182.57	+5.0%	175.33	186.33	168.87	11,51,79,639
May 2023	173.93	+3.8%	167.53	179.33	166.97	10,14,17,783
Apr 2023	167.50	+6.1%	153.33	169.00	146.73	6,88,55,339
Mar 2023	157.87	+10.0%	144.17	165.93	142.70	12,37,14,666
Feb 2023	143.50	−9.5%	158.00	160.40	141.10	11,73,50,621
Jan 2023	158.60	+1.2%	157.30	174.00	152.17	13,34,32,350
Dec 2022	156.77	−1.7%	159.40	168.67	148.87	12,92,87,432
Nov 2022	159.40	+11.8%	142.53	161.00	134.00	11,05,99,773
Oct 2022	142.57	−1.1%	144.93	148.73	133.37	8,01,17,913
Sep 2022	144.20	−11.2%	162.33	170.00	142.43	11,93,16,770
Aug 2022	162.37	+1.0%	161.20	177.73	156.67	16,37,30,829
Jul 2022	160.77	+11.0%	145.33	163.93	144.13	14,37,68,106
Jun 2022	144.80	−4.7%	153.33	163.27	137.67	17,49,65,321
May 2022	151.87	−15.7%	180.00	185.13	150.53	13,26,60,543
Apr 2022	180.20	+0.4%	179.97	204.47	179.60	11,35,54,328
Mar 2022	179.57	−1.4%	180.00	197.27	174.87	23,03,02,800
Feb 2022	182.17	−13.0%	206.67	206.67	175.37	11,71,85,646
Jan 2022	209.40	+7.4%	195.27	221.47	194.90	10,15,56,444
Dec 2021	194.90	−0.9%	196.80	208.07	183.17	8,78,72,481
Nov 2021	196.73	−4.9%	210.03	236.53	194.70	13,03,75,811
Oct 2021	206.93	+3.5%	199.73	226.47	198.00	14,64,50,820
Sep 2021	200.00	+12.5%	179.23	201.87	175.77	14,86,37,885
Aug 2021	177.73	+2.1%	174.87	184.90	163.00	9,61,89,444
Jul 2021	174.10	−10.9%	196.50	206.30	173.67	14,21,79,315
Jun 2021	195.47	+4.8%	186.73	208.00	186.67	18,01,15,973
May 2021	186.47	+19.2%	155.30	194.53	154.00	23,05,29,515
Apr 2021	156.43	+0.1%	157.33	163.50	148.53	16,34,58,005
Mar 2021	156.33	−3.3%	164.27	171.93	150.60	21,16,47,249
Feb 2021	161.63	+10.9%	147.27	172.83	141.53	29,14,83,827
Jan 2021	145.73	+0.3%	146.17	158.40	142.70	21,89,53,086
Dec 2020	145.27	+4.1%	140.00	156.27	135.93	25,83,76,499
Nov 2020	139.57	+11.6%	125.33	148.93	120.77	27,79,14,390
Oct 2020	125.10	+3.9%	120.93	126.40	108.60	23,51,79,878
Sep 2020	120.43	−10.4%	133.33	136.53	113.90	23,37,92,184
Aug 2020	134.37	−6.3%	143.33	148.67	133.67	25,55,02,073
Jul 2020	143.33	−0.8%	145.47	160.47	133.67	28,04,78,256
Jun 2020	144.50	+11.4%	130.87	161.40	128.20	27,15,06,317
May 2020	129.70	−11.7%	140.67	146.67	113.57	20,12,03,132
Apr 2020	146.87	+15.9%	126.73	152.33	117.03	18,91,25,550
Mar 2020	126.73	−3.8%	133.80	151.23	100.00	26,76,68,411
Feb 2020	131.70	−15.0%	154.20	163.33	129.67	11,91,92,358
Jan 2020	154.97	−12.1%	176.60	180.43	154.23	15,70,53,288
Dec 2019	176.33	−6.4%	188.40	189.30	171.90	9,58,88,024
Nov 2019	188.40	−13.1%	214.77	218.30	187.03	14,51,21,078
Oct 2019	216.83	+7.8%	206.67	219.17	198.77	19,07,43,642
Sep 2019	201.13	+16.0%	171.57	208.47	162.83	25,21,98,749
Aug 2019	173.43	−2.2%	176.33	179.47	149.17	13,11,71,264
Jul 2019	177.37	−8.3%	193.00	200.83	166.63	15,51,89,627
Jun 2019	193.37	−10.5%	222.20	222.33	188.90	14,23,05,284
May 2019	216.17	+11.3%	194.50	221.33	173.33	24,97,49,817
Apr 2019	194.17	+2.6%	189.33	196.57	164.00	20,17,03,016
Mar 2019	189.23	+27.1%	149.67	194.67	148.90	24,86,27,562
Feb 2019	148.90	−4.3%	156.47	159.53	140.80	13,52,91,647
Jan 2019	155.67	−7.8%	169.07	172.33	151.23	14,74,24,736
Dec 2018	168.83	+9.0%	153.20	172.40	144.00	22,48,25,807
Nov 2018	154.90	+3.7%	150.93	174.53	148.77	27,18,27,017
Oct 2018	149.43	−10.9%	166.70	171.30	108.67	53,18,54,142
Sep 2018	167.63	−0.9%	170.60	176.23	155.63	15,50,89,127
Aug 2018	169.20	−10.9%	192.60	197.67	167.13	15,03,83,715
Jul 2018	189.87	+9.9%	173.60	195.73	167.07	19,07,41,874
Jun 2018	172.80	−16.9%	209.33	216.90	171.03	19,71,48,291
May 2018	207.90	+2.4%	205.00	220.10	181.53	24,32,18,403
Apr 2018	203.00	−11.7%	231.33	246.67	193.37	19,38,54,008
Mar 2018	229.90	−9.3%	251.33	257.00	215.67	8,98,29,351
Feb 2018	253.43	−4.4%	264.87	273.20	243.47	12,51,38,616
Jan 2018	265.13	−5.0%	279.33	290.00	248.07	16,42,27,109
Dec 2017	279.07	+0.5%	278.67	297.77	266.67	9,67,99,941
Nov 2017	277.80	−6.8%	301.33	301.33	270.83	13,51,40,027
Oct 2017	298.10	+4.8%	290.23	322.90	281.17	11,64,09,422
Sep 2017	284.53	−12.6%	327.60	327.60	264.43	14,80,95,237
Aug 2017	325.57	+27.4%	255.47	328.53	254.03	20,48,34,365
Jul 2017	255.47	+12.6%	227.60	261.33	216.60	14,24,86,664
Jun 2017	226.82	−7.9%	246.22	246.22	218.04	10,99,85,540
May 2017	246.31	+3.4%	239.91	255.47	218.69	13,85,86,543
Apr 2017	238.29	+2.0%	232.84	252.89	229.11	10,91,05,769
Mar 2017	233.62	−2.3%	231.42	236.00	221.60	17,97,19,115
Feb 2017	239.00	+3.1%	232.40	259.11	230.78	14,65,81,733
Jan 2017	231.71	+18.1%	197.31	244.67	196.33	12,71,99,984
Dec 2016	196.13	−6.3%	204.93	206.78	182.22	16,28,88,649
Nov 2016	209.42	+0.8%	208.89	216.18	179.53	30,53,51,629
Oct 2016	207.67	+10.2%	189.24	209.53	187.33	11,32,34,103
Sep 2016	188.42	+4.4%	182.81	193.24	173.11	19,64,03,558
Aug 2016	180.55	−3.4%	188.59	196.74	169.04	28,71,42,179
Jul 2016	186.92	+26.6%	147.13	189.27	147.13	21,61,62,979
Jun 2016	147.59	+9.9%	136.30	148.88	130.88	13,93,54,007
May 2016	134.29	+8.7%	125.04	141.33	118.64	16,30,61,316
Apr 2016	123.52	+5.8%	116.15	129.37	114.90	9,64,56,886
Mar 2016	116.70	+14.5%	102.00	119.38	101.19	16,80,68,790
Feb 2016	101.92	−15.7%	120.61	121.24	94.10	20,94,94,472
Jan 2016	120.88	−2.4%	124.44	134.81	115.19	15,53,05,202
Dec 2015	123.88	−0.5%	124.76	126.93	118.15	13,04,73,281
Nov 2015	124.46	+9.3%	114.09	125.74	107.70	13,51,85,092
Oct 2015	113.84	−0.7%	115.70	122.81	111.87	16,59,42,169
Sep 2015	114.66	−8.2%	124.72	124.72	110.52	17,14,28,029
Aug 2015	124.96	−8.5%	138.81	146.81	111.48	30,70,67,119
Jul 2015	136.54	+26.4%	108.89	140.21	107.86	28,32,99,734
Jun 2015	108.02	+8.0%	99.99	110.49	97.72	18,90,50,288
May 2015	99.98	+8.0%	94.07	100.59	82.38	16,90,84,962
Apr 2015	92.61	−3.8%	96.61	101.39	86.67	17,88,75,358
Mar 2015	96.27	+4.7%	93.33	99.25	89.63	19,03,83,487
Feb 2015	91.93	−5.7%	95.70	98.33	84.17	25,92,78,307
Jan 2015	97.47	+20.2%	81.48	98.59	80.46	25,44,69,749
Dec 2014	81.10	−8.2%	91.13	91.41	79.31	25,77,41,582
Nov 2014	88.38	+12.5%	79.11	93.01	77.65	28,93,16,320
Oct 2014	78.58	+10.0%	72.59	79.44	71.47	25,76,14,452
Sep 2014	71.43	+5.3%	68.28	74.93	66.69	26,72,59,736
Aug 2014	67.85	+14.7%	59.38	70.20	57.65	31,02,76,143
Jul 2014	59.16	−4.1%	62.96	63.04	55.20	24,54,64,682
Jun 2014	61.66	+3.9%	60.00	68.58	55.94	31,16,53,096
May 2014	59.36	+24.5%	47.99	67.94	47.79	24,04,42,756
Apr 2014	47.68	+3.9%	45.19	49.63	43.59	18,99,77,312
Mar 2014	45.90	+17.0%	39.15	46.78	38.61	27,06,47,777
Feb 2014	39.22	+8.4%	36.19	39.39	34.37	10,35,82,253
Jan 2014	36.19	+2.9%	35.25	36.39	31.78	14,06,17,161
Dec 2013	35.16	+10.4%	32.07	36.33	30.90	13,58,98,857
Nov 2013	31.84	+6.8%	29.83	34.22	29.42	17,52,13,989
Oct 2013	29.83	+4.8%	28.30	30.07	27.19	14,30,25,433
Sep 2013	28.47	+14.5%	25.43	31.19	23.93	25,36,69,408
Aug 2013	24.85	−20.7%	31.84	31.85	23.41	16,84,36,766
Jul 2013	31.36	−16.4%	37.78	38.79	28.24	15,10,10,744
Jun 2013	37.50	−10.2%	42.07	42.43	35.54	8,08,02,043
May 2013	41.73	−8.2%	45.78	48.15	41.60	10,97,66,624
Apr 2013	45.48	+7.6%	42.05	47.72	41.33	9,58,47,158
Mar 2013	42.25	−1.6%	42.99	46.50	41.07	9,58,67,402
Feb 2013	42.93	−11.8%	46.22	50.87	42.52	14,84,05,284
Jan 2013	48.69	+13.0%	43.09	56.54	42.73	45,98,25,991
Dec 2012	43.10	+1.4%	42.51	43.85	41.08	8,40,32,127
Nov 2012	42.51	−3.9%	44.25	45.88	40.79	7,08,26,981
Oct 2012	44.25	−3.0%	45.77	48.84	43.79	9,58,95,893
Sep 2012	45.61	+3.4%	44.44	48.15	42.04	20,24,27,080
Aug 2012	44.13	−13.3%	51.11	51.11	39.34	9,92,27,565
Jul 2012	50.92	+2.5%	49.50	52.83	48.35	11,86,44,966
Jun 2012	49.66	+15.4%	42.99	50.98	42.81	17,14,50,162
May 2012	43.03	−3.6%	44.79	48.55	38.56	14,84,74,026
Apr 2012	44.66	−0.7%	44.31	45.76	41.19	8,43,37,511
Mar 2012	44.98	−3.2%	46.89	46.98	41.25	11,93,50,996
Feb 2012	46.46	+6.3%	43.69	48.86	37.07	15,42,82,003
Jan 2012	43.73	+16.7%	37.50	44.23	35.27	8,92,71,140
Dec 2011	37.47	−8.5%	41.35	44.00	36.33	7,71,51,447
Nov 2011	40.96	−17.0%	49.19	51.67	40.30	12,76,62,298
Oct 2011	49.36	−9.1%	54.53	57.11	46.73	10,20,40,202
Sep 2011	54.30	−1.8%	55.28	58.13	52.79	9,25,00,097
Aug 2011	55.33	−2.7%	57.02	61.33	54.70	12,87,19,895
Jul 2011	56.85	−3.5%	59.71	71.16	55.85	10,16,96,432
Jun 2011	58.89	+4.5%	56.17	62.33	53.38	14,23,38,789
May 2011	56.37	+2.1%	55.13	61.48	51.34	13,60,42,004
Apr 2011	55.21	+4.5%	52.23	56.95	50.70	8,11,93,313
Mar 2011	52.82	+11.3%	48.59	54.07	45.67	12,96,27,533
Feb 2011	47.45	−10.8%	53.04	53.90	45.01	11,35,61,906
Jan 2011	53.20	−8.3%	58.15	59.70	51.53	13,30,53,347
Dec 2010	58.02	−5.1%	61.36	64.76	55.64	15,98,07,897
Nov 2010	61.13	−15.3%	73.33	74.79	57.79	13,87,19,540
Oct 2010	72.19	−3.9%	60.58	78.22	60.58	17,55,38,050
Sep 2010	75.13	−3.6%	77.97	82.33	74.86	27,08,13,186
Aug 2010	77.90	+21.3%	64.37	81.40	64.10	38,60,02,010
Jul 2010	64.21	−7.7%	69.33	73.41	63.04	56,39,52,787
Jun 2010	69.56	+29.1%	53.94	70.96	49.23	54,33,35,182
May 2010	53.87	+15.3%	46.37	54.86	46.37	14,56,16,846
Apr 2010	46.73	−1.0%	47.33	47.48	43.26	6,90,46,256
Mar 2010	47.19	−8.2%	51.81	51.81	45.24	11,64,55,550
Feb 2010	51.39	+3.9%	49.93	55.03	49.52	14,35,12,634
Jan 2010	49.44	−14.5%	58.30	60.30	48.03	13,43,20,194
Dec 2009	57.82	+10.9%	52.74	61.30	51.64	14,88,91,014
Nov 2009	52.15	+1.3%	51.85	53.93	49.34	8,33,40,144
Oct 2009	51.50	−13.5%	58.97	60.89	49.63	11,98,51,758
Sep 2009	59.54	+13.5%	52.88	63.10	52.64	21,89,83,676
Aug 2009	52.47	+1.4%	51.26	56.74	49.79	14,98,07,300
Jul 2009	51.74	+16.8%	44.52	54.07	43.90	16,61,66,289
Jun 2009	44.30	−17.6%	54.07	56.81	43.06	31,02,98,182
May 2009	53.77	+31.7%	40.74	58.96	35.95	22,34,97,117
Apr 2009	40.81	+2.3%	39.77	41.60	37.19	11,30,41,204
Mar 2009	39.89	−3.8%	42.00	42.85	34.99	11,86,70,481
Feb 2009	41.45	−2.1%	42.22	45.33	39.73	9,35,88,656
Jan 2009	42.35	+4.8%	38.83	43.90	38.07	20,72,29,556
Dec 2008	40.42	+14.8%	35.41	43.38	32.01	20,55,67,855
Nov 2008	35.21	+24.7%	28.59	36.44	28.18	8,30,36,536
Oct 2008	28.24	−21.3%	35.78	37.26	24.19	15,60,27,924
Sep 2008	35.89	+20.2%	29.26	37.53	28.98	16,70,13,063
Aug 2008	29.85	−8.1%	32.30	36.74	28.59	8,17,89,689
Jul 2008	32.47	+24.5%	27.38	34.67	24.33	10,23,16,298
Jun 2008	26.09	−28.0%	36.67	38.52	25.37	18,94,69,685
May 2008	36.22	−5.0%	38.52	39.53	34.15	12,77,43,676
Apr 2008	38.12	+0.4%	37.33	39.26	35.57	7,01,16,752
Mar 2008	37.99	−14.6%	44.44	45.61	37.05	10,57,93,425
Feb 2008	44.49	+18.5%	37.78	47.99	36.74	18,88,20,396
Jan 2008	37.53	−31.4%	52.78	59.97	30.37	27,25,20,788
Dec 2007	54.71	+35.5%	41.04	55.77	40.89	27,49,03,693
Nov 2007	40.39	+13.9%	35.72	49.26	32.92	26,85,76,864
Oct 2007	35.44	−10.3%	37.78	41.91	33.53	13,83,68,459
Sep 2007	39.53	+13.6%	35.20	43.21	34.39	10,93,24,647
Aug 2007	34.81	−8.8%	37.77	38.78	32.61	9,23,83,362
Jul 2007	38.17	−4.8%	39.33	41.04	37.04	10,85,29,774
Jun 2007	40.10	−8.2%	43.56	44.28	38.37	12,13,15,880
May 2007	43.66	+9.1%	40.59	45.93	40.00	9,06,59,945
Apr 2007	40.01	+9.0%	37.04	41.63	35.13	7,37,60,119
Mar 2007	36.71	−8.8%	40.44	40.87	35.30	5,96,00,954
Feb 2007	40.24	−13.0%	46.07	46.59	38.69	6,07,40,712
Jan 2007	46.24	–	41.48	49.61	40.77	9,50,62,910

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
30 Oct 2026	340.70	341.90	336.70	340.55	339.87	32,37,357	49.4%
29 Oct 2026	346.20	346.65	339.75	342.30	341.66	56,12,448	64.8%
28 Oct 2026	345.80	347.15	338.80	347.15	343.74	33,45,980	46.8%
27 Oct 2026	339.70	354.00	339.05	354.00	348.06	84,04,556	69.2%
26 Oct 2026	330.00	343.45	329.60	343.45	339.48	45,03,884	44.9%
23 Oct 2026	341.00	343.60	328.80	338.30	334.07	65,98,437	46.6%
22 Oct 2026	342.40	347.50	339.05	340.80	342.22	27,50,653	44.9%
21 Oct 2026	347.80	351.45	340.25	347.30	346.80	47,22,517	48.7%
19 Oct 2026	344.00	349.55	344.00	348.50	347.68	39,72,010	58.2%
16 Oct 2026	347.20	347.75	343.80	346.00	345.90	24,71,425	48.2%
15 Oct 2026	332.00	348.70	331.05	348.50	344.44	1,05,45,574	45.8%
14 Oct 2026	327.95	332.40	324.95	331.05	329.90	32,49,880	51.4%
13 Oct 2026	331.85	332.15	324.40	329.00	327.06	42,15,688	56.9%
12 Oct 2026	329.05	334.40	328.00	332.25	332.55	51,55,642	53.9%
9 Oct 2026	330.40	331.80	323.25	326.00	326.06	63,92,568	61.2%
8 Oct 2026	342.50	342.75	326.05	326.60	331.39	1,20,74,362	53.8%
7 Oct 2026	347.50	347.80	342.55	343.15	345.15	45,08,391	52.5%
6 Oct 2026	344.05	351.75	343.45	351.00	347.91	39,73,902	61.8%
5 Oct 2026	345.05	351.25	340.40	342.35	344.32	28,75,288	54.2%
1 Oct 2026	351.15	352.80	344.00	345.00	347.99	57,54,484	53.4%
30 Sep 2026	351.20	357.40	350.35	350.35	354.28	25,20,543	47.5%
29 Sep 2026	340.70	349.35	337.20	349.20	344.54	40,74,720	49.6%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Hindustan Petroleum Corporation bonus and split history

Ex-date	Event	Price factor	What happened
21 Jun 2024	Bonus	0.6667	Holders received 1 bonus share for every 2 held.
5 Oct 2018	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
11 Jul 2017	Bonus	0.6667	Holders received 1 bonus share for every 2 held.
14 Sep 2016	Bonus	0.3333	Holders received 2 bonus shares for every 1 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.