Price Data Selection & Download
Hindustan Oil Exploration Share Price All Time Records & Statistics (Jan 2003 - Oct 2026)
5828 daily OHLCV records on NSE from Jan. 2003 to Oct. 2026.
Share Price All Time High
₹399.25
September 10, 2009
NSE Exchange
Share Price All Time Low
₹13.11
March 31, 2003
NSE Exchange
Highest Volume Trading Day
35,250,701
September 03, 2026 • ₹184.38
NSE Exchange
Share Price History Data (Jan 2003 - Oct 2026)
HINDOILEXP daily open, high, low, close and volume (OHLCV) on NSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹168.19 | ₹170.45 | ₹164.15 | ₹164.87 | 283,729 |
| 2026-10-01 | ₹171.27 | ₹171.52 | ₹164.50 | ₹167.31 | 472,707 |
| 2026-09-30 | ₹172.40 | ₹175.37 | ₹171.25 | ₹171.55 | 262,942 |
| 2026-09-29 | ₹173.35 | ₹177.00 | ₹171.55 | ₹173.91 | 394,733 |
| 2026-09-28 | ₹174.55 | ₹177.59 | ₹171.02 | ₹172.98 | 487,798 |
| 2026-09-25 | ₹173.40 | ₹175.69 | ₹171.01 | ₹173.38 | 330,435 |
| 2026-09-24 | ₹174.78 | ₹175.86 | ₹170.01 | ₹172.81 | 462,300 |
| 2026-09-23 | ₹174.43 | ₹178.63 | ₹173.00 | ₹173.58 | 350,306 |
| 2026-09-22 | ₹176.50 | ₹177.48 | ₹174.00 | ₹174.83 | 370,465 |
| 2026-09-21 | ₹181.07 | ₹181.50 | ₹176.01 | ₹176.63 | 319,216 |
| 2026-09-18 | ₹182.30 | ₹182.78 | ₹178.35 | ₹180.29 | 525,134 |
| 2026-09-17 | ₹180.89 | ₹184.50 | ₹177.50 | ₹180.95 | 701,322 |
| 2026-09-16 | ₹175.50 | ₹183.00 | ₹170.10 | ₹180.44 | 971,364 |
| 2026-09-15 | ₹185.50 | ₹186.30 | ₹174.01 | ₹175.72 | 844,381 |
| 2026-09-11 | ₹189.44 | ₹192.40 | ₹184.50 | ₹185.22 | 1,154,009 |
| 2026-09-10 | ₹192.00 | ₹195.98 | ₹187.00 | ₹187.66 | 1,268,291 |
| 2026-09-09 | ₹194.62 | ₹201.44 | ₹193.90 | ₹195.83 | 3,991,694 |
| 2026-09-08 | ₹188.48 | ₹194.99 | ₹187.01 | ₹193.66 | 1,852,355 |
| 2026-09-07 | ₹185.00 | ₹193.99 | ₹184.46 | ₹188.85 | 2,651,804 |
| 2026-09-04 | ₹183.00 | ₹188.00 | ₹180.15 | ₹185.00 | 1,959,249 |
| 2026-09-03 | ₹167.50 | ₹191.00 | ₹166.80 | ₹184.38 | 35,250,701 |
| 2026-09-02 | ₹170.00 | ₹171.99 | ₹165.10 | ₹166.18 | 551,626 |
| 2026-09-01 | ₹162.45 | ₹174.99 | ₹162.00 | ₹169.00 | 2,830,998 |
| 2026-08-31 | ₹163.00 | ₹165.90 | ₹161.50 | ₹162.06 | 202,887 |
| 2026-08-28 | ₹164.05 | ₹164.05 | ₹160.53 | ₹162.66 | 262,249 |
| 2026-08-27 | ₹159.59 | ₹164.80 | ₹158.43 | ₹163.43 | 821,491 |
| 2026-08-26 | ₹158.50 | ₹159.49 | ₹157.17 | ₹158.11 | 434,477 |
| 2026-08-25 | ₹157.90 | ₹159.32 | ₹157.10 | ₹158.57 | 268,206 |
| 2026-08-24 | ₹156.40 | ₹158.78 | ₹155.43 | ₹157.58 | 288,215 |
| 2026-08-21 | ₹159.85 | ₹160.70 | ₹155.55 | ₹156.20 | 457,939 |
| 2026-08-20 | ₹154.50 | ₹160.20 | ₹154.05 | ₹158.20 | 959,115 |
| 2026-08-19 | ₹156.99 | ₹157.73 | ₹153.51 | ₹153.71 | 428,461 |
| 2026-08-18 | ₹155.99 | ₹159.50 | ₹154.84 | ₹156.49 | 613,233 |
| 2026-08-17 | ₹152.29 | ₹155.80 | ₹151.15 | ₹154.89 | 444,336 |
| 2026-08-14 | ₹157.79 | ₹157.79 | ₹149.92 | ₹152.10 | 849,784 |
| 2026-08-13 | ₹158.00 | ₹161.99 | ₹157.00 | ₹157.99 | 728,214 |
| 2026-08-12 | ₹166.82 | ₹166.99 | ₹161.61 | ₹162.36 | 396,114 |
| 2026-08-11 | ₹165.50 | ₹168.80 | ₹163.84 | ₹164.85 | 563,383 |
| 2026-08-10 | ₹155.73 | ₹164.90 | ₹155.67 | ₹163.84 | 1,138,196 |
| 2026-08-07 | ₹158.00 | ₹159.01 | ₹155.20 | ₹155.74 | 230,643 |
| 2026-08-06 | ₹158.80 | ₹159.08 | ₹156.00 | ₹157.41 | 297,314 |
| 2026-08-05 | ₹161.20 | ₹161.98 | ₹157.80 | ₹158.41 | 230,446 |
| 2026-08-04 | ₹160.67 | ₹162.50 | ₹158.40 | ₹161.49 | 269,806 |
| 2026-08-03 | ₹161.00 | ₹162.00 | ₹158.00 | ₹161.13 | 341,878 |
| 2026-07-31 | ₹158.11 | ₹163.98 | ₹157.04 | ₹161.29 | 794,106 |
| 2026-07-30 | ₹158.80 | ₹162.50 | ₹157.12 | ₹159.26 | 434,269 |
| 2026-07-29 | ₹157.40 | ₹159.00 | ₹156.15 | ₹157.01 | 205,647 |
| 2026-07-28 | ₹158.00 | ₹158.80 | ₹156.00 | ₹157.08 | 235,380 |
| 2026-07-27 | ₹160.00 | ₹161.81 | ₹157.61 | ₹157.98 | 257,350 |
| 2026-07-24 | ₹168.80 | ₹168.80 | ₹160.50 | ₹162.04 | 719,854 |
| 2026-07-23 | ₹165.00 | ₹169.50 | ₹164.95 | ₹167.50 | 1,076,335 |
| 2026-07-22 | ₹164.01 | ₹165.98 | ₹160.21 | ₹164.06 | 460,667 |
| 2026-07-21 | ₹162.75 | ₹167.78 | ₹162.00 | ₹162.45 | 680,802 |
| 2026-07-20 | ₹156.60 | ₹162.88 | ₹156.00 | ₹161.94 | 912,080 |
| 2026-07-17 | ₹157.90 | ₹157.92 | ₹154.20 | ₹155.53 | 362,205 |
| 2026-07-16 | ₹160.20 | ₹163.34 | ₹157.01 | ₹157.34 | 680,140 |
| 2026-07-15 | ₹156.99 | ₹160.50 | ₹154.41 | ₹159.64 | 728,272 |
| 2026-07-14 | ₹156.00 | ₹161.20 | ₹152.15 | ₹156.04 | 1,465,384 |
| 2026-07-13 | ₹154.10 | ₹157.30 | ₹152.66 | ₹154.34 | 502,470 |
| 2026-07-10 | ₹153.95 | ₹155.81 | ₹152.39 | ₹153.69 | 429,100 |
| 2026-07-09 | ₹158.14 | ₹159.40 | ₹153.10 | ₹153.81 | 334,994 |
| 2026-07-08 | ₹157.00 | ₹160.79 | ₹154.31 | ₹156.53 | 719,634 |
| 2026-07-07 | ₹157.99 | ₹158.30 | ₹152.91 | ₹155.42 | 498,205 |
| 2026-07-06 | ₹160.00 | ₹160.18 | ₹156.50 | ₹156.78 | 230,851 |
| 2026-07-03 | ₹159.70 | ₹160.60 | ₹157.30 | ₹160.21 | 328,011 |
| 2026-07-02 | ₹158.32 | ₹160.29 | ₹156.27 | ₹159.31 | 374,840 |
| 2026-07-01 | ₹161.00 | ₹162.19 | ₹158.00 | ₹158.32 | 307,425 |
| 2026-06-30 | ₹160.00 | ₹162.98 | ₹158.52 | ₹160.87 | 382,693 |
| 2026-06-29 | ₹160.80 | ₹161.20 | ₹157.85 | ₹159.70 | 289,517 |
| 2026-06-25 | ₹161.99 | ₹161.99 | ₹157.72 | ₹160.08 | 428,540 |
| 2026-06-24 | ₹159.63 | ₹161.89 | ₹154.60 | ₹160.52 | 790,278 |
| 2026-06-23 | ₹165.99 | ₹166.29 | ₹157.50 | ₹158.28 | 744,823 |
| 2026-06-22 | ₹163.95 | ₹166.50 | ₹163.03 | ₹165.02 | 696,115 |
| 2026-06-19 | ₹159.50 | ₹164.80 | ₹158.61 | ₹162.68 | 722,760 |
| 2026-06-18 | ₹159.00 | ₹161.00 | ₹158.22 | ₹159.62 | 382,593 |
| 2026-06-17 | ₹161.47 | ₹166.10 | ₹157.10 | ₹158.22 | 1,261,273 |
| 2026-06-16 | ₹162.93 | ₹162.93 | ₹150.78 | ₹159.92 | 2,405,736 |
| 2026-06-15 | ₹165.48 | ₹170.95 | ₹160.10 | ₹161.16 | 1,241,672 |
| 2026-06-12 | ₹160.50 | ₹178.00 | ₹157.00 | ₹165.53 | 4,687,993 |
| 2026-06-11 | ₹180.49 | ₹180.49 | ₹163.10 | ₹167.70 | 2,206,473 |
| 2026-06-10 | ₹183.01 | ₹184.49 | ₹174.14 | ₹178.45 | 1,395,290 |
| 2026-06-09 | ₹180.00 | ₹188.65 | ₹177.00 | ₹183.03 | 2,301,752 |
| 2026-06-08 | ₹177.28 | ₹181.60 | ₹174.65 | ₹177.03 | 2,376,984 |
| 2026-06-05 | ₹167.36 | ₹177.69 | ₹165.60 | ₹174.66 | 1,131,670 |
| 2026-06-04 | ₹169.71 | ₹170.79 | ₹166.80 | ₹167.44 | 340,272 |
| 2026-06-03 | ₹173.00 | ₹174.00 | ₹168.73 | ₹169.71 | 508,820 |
| 2026-06-02 | ₹163.01 | ₹172.90 | ₹163.01 | ₹171.79 | 1,012,446 |
| 2026-06-01 | ₹161.50 | ₹165.71 | ₹158.50 | ₹165.01 | 573,062 |
| 2026-05-29 | ₹169.46 | ₹169.46 | ₹160.01 | ₹160.91 | 887,716 |
| 2026-05-27 | ₹161.07 | ₹169.99 | ₹161.05 | ₹169.46 | 1,285,264 |
| 2026-05-26 | ₹162.50 | ₹166.32 | ₹161.01 | ₹161.89 | 441,082 |
| 2026-05-25 | ₹165.58 | ₹168.50 | ₹163.25 | ₹163.87 | 667,408 |
| 2026-05-22 | ₹170.99 | ₹170.99 | ₹166.20 | ₹167.49 | 419,096 |
| 2026-05-21 | ₹165.00 | ₹174.40 | ₹163.49 | ₹170.87 | 875,350 |
| 2026-05-20 | ₹167.55 | ₹168.48 | ₹164.60 | ₹165.57 | 362,014 |
| 2026-05-19 | ₹172.31 | ₹172.31 | ₹166.66 | ₹167.25 | 446,312 |
| 2026-05-18 | ₹172.00 | ₹175.87 | ₹170.21 | ₹172.48 | 2,539,713 |
| 2026-05-15 | ₹163.65 | ₹170.00 | ₹161.34 | ₹169.19 | 994,491 |
| 2026-05-14 | ₹167.50 | ₹170.61 | ₹162.05 | ₹162.84 | 717,503 |
| 2026-05-13 | ₹165.80 | ₹176.80 | ₹165.25 | ₹167.61 | 3,206,137 |
| 2026-05-12 | ₹165.20 | ₹171.25 | ₹165.20 | ₹166.11 | 1,966,216 |
| 2026-05-11 | ₹164.41 | ₹170.49 | ₹163.35 | ₹165.11 | 1,128,801 |
| 2026-05-08 | ₹165.00 | ₹168.74 | ₹162.20 | ₹164.19 | 868,289 |
| 2026-05-07 | ₹154.29 | ₹165.47 | ₹154.10 | ₹164.21 | 1,815,254 |
| 2026-05-06 | ₹160.50 | ₹161.10 | ₹153.10 | ₹153.78 | 936,348 |
| 2026-05-05 | ₹161.99 | ₹164.00 | ₹158.61 | ₹161.31 | 660,801 |
| 2026-05-04 | ₹158.00 | ₹162.84 | ₹153.81 | ₹161.83 | 763,481 |
| 2026-04-30 | ₹161.00 | ₹162.87 | ₹156.62 | ₹158.60 | 1,123,956 |
| 2026-04-29 | ₹163.60 | ₹163.60 | ₹156.38 | ₹157.09 | 902,087 |
| 2026-04-28 | ₹155.00 | ₹163.90 | ₹154.45 | ₹161.97 | 2,426,282 |
| 2026-04-27 | ₹151.00 | ₹154.00 | ₹148.61 | ₹153.30 | 614,544 |
| 2026-04-24 | ₹156.40 | ₹156.44 | ₹147.51 | ₹149.47 | 933,160 |
| 2026-04-23 | ₹153.05 | ₹158.10 | ₹153.05 | ₹154.62 | 644,571 |
| 2026-04-22 | ₹152.99 | ₹154.91 | ₹152.11 | ₹153.94 | 448,451 |
| 2026-04-21 | ₹151.95 | ₹154.00 | ₹151.50 | ₹151.78 | 382,669 |
| 2026-04-20 | ₹157.90 | ₹157.90 | ₹150.80 | ₹152.26 | 809,724 |
| 2026-04-17 | ₹158.19 | ₹165.87 | ₹156.95 | ₹158.33 | 1,837,960 |
| 2026-04-16 | ₹156.95 | ₹159.60 | ₹154.50 | ₹158.29 | 1,042,653 |
| 2026-04-15 | ₹157.95 | ₹158.20 | ₹149.70 | ₹156.48 | 2,066,992 |
| 2026-04-13 | ₹150.96 | ₹159.90 | ₹150.00 | ₹158.19 | 2,854,952 |
| 2026-04-10 | ₹141.63 | ₹159.95 | ₹140.74 | ₹154.86 | 6,896,057 |
| 2026-04-09 | ₹134.99 | ₹143.34 | ₹132.99 | ₹141.63 | 2,997,294 |
| 2026-04-08 | ₹139.00 | ₹143.79 | ₹132.61 | ₹133.72 | 3,393,983 |
| 2026-04-07 | ₹126.00 | ₹149.40 | ₹124.75 | ₹143.98 | 14,025,664 |
| 2026-04-06 | ₹123.94 | ₹127.09 | ₹121.94 | ₹125.82 | 715,816 |
| 2026-04-02 | ₹122.53 | ₹126.90 | ₹119.39 | ₹123.94 | 867,799 |
| 2026-04-01 | ₹120.00 | ₹123.89 | ₹120.00 | ₹122.53 | 717,642 |
| 2026-03-30 | ₹121.00 | ₹125.40 | ₹117.50 | ₹118.33 | 1,835,039 |
| 2026-03-27 | ₹122.00 | ₹125.90 | ₹118.86 | ₹121.03 | 1,967,269 |
| 2026-03-25 | ₹128.00 | ₹130.00 | ₹120.08 | ₹121.48 | 2,644,360 |
| 2026-03-24 | ₹122.61 | ₹127.20 | ₹121.14 | ₹125.94 | 1,262,790 |
| 2026-03-23 | ₹128.43 | ₹128.43 | ₹120.10 | ₹122.26 | 1,544,702 |
| 2026-03-20 | ₹133.00 | ₹133.50 | ₹126.35 | ₹128.43 | 823,572 |
| 2026-03-19 | ₹132.35 | ₹137.95 | ₹130.50 | ₹132.99 | 2,133,807 |
| 2026-03-18 | ₹123.00 | ₹132.65 | ₹123.00 | ₹131.18 | 1,400,030 |
| 2026-03-17 | ₹126.50 | ₹131.00 | ₹122.25 | ₹122.76 | 1,493,885 |
| 2026-03-16 | ₹145.04 | ₹145.34 | ₹117.65 | ₹126.95 | 3,839,196 |
| 2026-03-13 | ₹149.89 | ₹149.89 | ₹142.00 | ₹144.96 | 1,007,246 |
| 2026-03-12 | ₹151.00 | ₹156.54 | ₹146.49 | ₹147.44 | 2,001,410 |
| 2026-03-11 | ₹147.56 | ₹149.00 | ₹142.61 | ₹147.32 | 1,649,040 |
| 2026-03-10 | ₹162.86 | ₹164.00 | ₹144.10 | ₹146.85 | 3,047,760 |
| 2026-03-09 | ₹169.00 | ₹173.50 | ₹160.47 | ₹165.34 | 10,080,236 |
| 2026-03-06 | ₹153.51 | ₹158.00 | ₹151.96 | ₹156.47 | 1,254,550 |
| 2026-03-05 | ₹153.00 | ₹160.20 | ₹150.25 | ₹152.49 | 3,574,855 |
| 2026-03-04 | ₹139.31 | ₹151.96 | ₹138.13 | ₹148.86 | 3,616,550 |
| 2026-03-02 | ₹133.00 | ₹140.73 | ₹132.26 | ₹136.64 | 2,667,854 |
| 2026-02-27 | ₹131.60 | ₹132.20 | ₹130.31 | ₹130.88 | 251,065 |
| 2026-02-26 | ₹132.57 | ₹132.95 | ₹131.21 | ₹131.64 | 285,265 |
| 2026-02-25 | ₹132.69 | ₹134.25 | ₹131.99 | ₹132.57 | 330,191 |
| 2026-02-24 | ₹130.80 | ₹135.00 | ₹129.74 | ₹132.70 | 524,565 |
| 2026-02-23 | ₹132.79 | ₹134.90 | ₹131.05 | ₹131.62 | 413,777 |
| 2026-02-20 | ₹135.04 | ₹136.95 | ₹131.85 | ₹132.30 | 478,539 |
| 2026-02-19 | ₹136.75 | ₹137.90 | ₹133.40 | ₹135.03 | 838,389 |
| 2026-02-18 | ₹133.70 | ₹135.00 | ₹131.40 | ₹132.21 | 584,152 |
| 2026-02-17 | ₹130.12 | ₹133.98 | ₹130.11 | ₹133.29 | 1,076,309 |
| 2026-02-16 | ₹142.71 | ₹143.23 | ₹129.36 | ₹130.11 | 1,558,449 |
| 2026-02-13 | ₹151.01 | ₹155.98 | ₹140.00 | ₹141.87 | 1,267,659 |
| 2026-02-12 | ₹158.95 | ₹158.95 | ₹151.40 | ₹152.20 | 373,788 |
| 2026-02-11 | ₹157.00 | ₹157.00 | ₹153.50 | ₹155.85 | 245,560 |
| 2026-02-10 | ₹155.13 | ₹157.85 | ₹155.00 | ₹155.95 | 388,183 |
| 2026-02-09 | ₹155.99 | ₹158.69 | ₹153.91 | ₹154.54 | 314,072 |
| 2026-02-06 | ₹154.70 | ₹156.35 | ₹151.77 | ₹155.57 | 147,007 |
| 2026-02-05 | ₹157.50 | ₹157.50 | ₹153.16 | ₹155.05 | 164,824 |
| 2026-02-04 | ₹154.15 | ₹159.85 | ₹152.50 | ₹155.80 | 423,741 |
| 2026-02-03 | ₹156.49 | ₹156.90 | ₹149.35 | ₹154.15 | 416,389 |
| 2026-02-02 | ₹155.50 | ₹155.50 | ₹146.75 | ₹152.20 | 360,058 |
| 2026-02-01 | ₹154.50 | ₹159.50 | ₹154.04 | ₹156.11 | 274,549 |
| 2026-01-30 | ₹156.50 | ₹157.08 | ₹154.10 | ₹155.86 | 347,916 |
| 2026-01-29 | ₹153.66 | ₹157.00 | ₹151.49 | ₹156.13 | 786,841 |
| 2026-01-28 | ₹145.45 | ₹154.94 | ₹145.45 | ₹152.91 | 1,083,037 |
| 2026-01-27 | ₹149.21 | ₹149.80 | ₹142.10 | ₹144.11 | 472,273 |
| 2026-01-23 | ₹147.95 | ₹147.95 | ₹144.00 | ₹147.07 | 243,938 |
| 2026-01-22 | ₹141.05 | ₹149.00 | ₹141.05 | ₹148.13 | 360,265 |
| 2026-01-21 | ₹141.47 | ₹146.15 | ₹139.50 | ₹141.19 | 524,916 |
| 2026-01-20 | ₹150.50 | ₹150.50 | ₹140.86 | ₹141.74 | 327,945 |
| 2026-01-19 | ₹148.31 | ₹150.95 | ₹147.80 | ₹150.22 | 193,082 |
| 2026-01-16 | ₹151.00 | ₹153.60 | ₹146.21 | ₹149.52 | 298,456 |
| 2026-01-14 | ₹148.70 | ₹157.50 | ₹148.70 | ₹152.82 | 556,671 |
| 2026-01-13 | ₹151.30 | ₹153.19 | ₹148.21 | ₹149.00 | 193,709 |
| 2026-01-12 | ₹152.80 | ₹152.99 | ₹148.10 | ₹150.16 | 169,367 |
| 2026-01-09 | ₹153.34 | ₹155.25 | ₹149.80 | ₹150.68 | 327,563 |
| 2026-01-08 | ₹151.40 | ₹158.20 | ₹151.40 | ₹152.46 | 646,547 |
| 2026-01-07 | ₹155.80 | ₹157.05 | ₹154.56 | ₹155.36 | 151,476 |
| 2026-01-06 | ₹154.70 | ₹156.46 | ₹152.23 | ₹155.86 | 170,525 |
| 2026-01-05 | ₹156.49 | ₹157.99 | ₹153.00 | ₹154.15 | 244,230 |
| 2026-01-02 | ₹156.25 | ₹160.20 | ₹155.10 | ₹156.39 | 425,516 |
| 2026-01-01 | ₹157.25 | ₹163.39 | ₹154.55 | ₹156.25 | 1,221,710 |
Hindustan Oil Exploration Share Price Performance Analysis (Jan 2003 - Oct 2026)
HINDOILEXP price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+5.52%
₹156.25 → ₹164.87
Year to Date
Price Volatility
9.34%
Low Volatility
Year to Date
Average Daily Volume
1,289,427
Year to Date Average
NSE Exchange
Hindustan Oil Exploration Share Price History – Frequently Asked Questions
Common questions about HINDOILEXP historical data and records. Review Hindustan Oil Exploration P/E valuation to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Hindustan Oil Exploration (HINDOILEXP)?
The all-time high share price of Hindustan Oil Exploration was ₹399.25 recorded on September 10, 2009 on the NSE exchange.
What is the all-time low share price of Hindustan Oil Exploration (HINDOILEXP)?
The all-time low share price of Hindustan Oil Exploration was ₹13.11 recorded on March 31, 2003 on the NSE exchange.
How can I download HINDOILEXP historical share price data?
You can download Hindustan Oil Exploration historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for HINDOILEXP shares?
The highest trading volume day for Hindustan Oil Exploration was 35,250,701 shares traded on September 03, 2026 on the NSE exchange, with share price at ₹184.38.