Price Data Selection & Download
Hindustan Petroleum Share Price All Time Records & Statistics (Jan 2003 - Sep 2026)
5818 daily OHLCV records on NSE from Jan. 2003 to Sept. 2026. Analyse Hindustan Petroleum shareholding analysis to track promoter, FII and institutional holdings.
Share Price All Time High
₹508.45
January 05, 2026
NSE Exchange
Share Price All Time Low
₹2.35
August 28, 2013
NSE Exchange
Highest Volume Trading Day
133,138,071
September 16, 2003 • ₹29.45
NSE Exchange
Share Price History Data (Jan 2003 - Sep 2026)
HINDPETRO daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹352.40 | ₹359.00 | ₹350.50 | ₹359.00 | 6,539,998 |
| 2026-09-17 | ₹352.25 | ₹353.65 | ₹350.35 | ₹350.60 | 2,170,850 |
| 2026-09-16 | ₹347.00 | ₹352.25 | ₹343.05 | ₹350.05 | 3,786,470 |
| 2026-09-15 | ₹352.65 | ₹355.20 | ₹344.20 | ₹345.30 | 2,494,296 |
| 2026-09-11 | ₹346.50 | ₹354.90 | ₹340.10 | ₹352.00 | 5,835,890 |
| 2026-09-10 | ₹347.00 | ₹353.85 | ₹346.95 | ₹352.65 | 2,991,765 |
| 2026-09-09 | ₹345.55 | ₹350.90 | ₹343.55 | ₹348.90 | 5,786,455 |
| 2026-09-08 | ₹353.40 | ₹355.95 | ₹346.00 | ₹347.00 | 3,433,819 |
| 2026-09-07 | ₹355.00 | ₹356.90 | ₹349.55 | ₹356.90 | 3,859,485 |
| 2026-09-04 | ₹359.90 | ₹360.05 | ₹355.55 | ₹356.50 | 3,155,139 |
| 2026-09-03 | ₹358.00 | ₹361.60 | ₹357.35 | ₹361.35 | 2,429,261 |
| 2026-09-02 | ₹358.30 | ₹362.90 | ₹355.40 | ₹359.00 | 7,705,518 |
| 2026-09-01 | ₹361.00 | ₹364.55 | ₹358.10 | ₹363.10 | 1,725,511 |
| 2026-08-31 | ₹362.00 | ₹365.75 | ₹355.40 | ₹365.75 | 7,728,957 |
| 2026-08-28 | ₹370.00 | ₹370.90 | ₹363.85 | ₹364.00 | 3,150,636 |
| 2026-08-27 | ₹375.45 | ₹376.25 | ₹368.90 | ₹371.00 | 3,872,498 |
| 2026-08-26 | ₹376.05 | ₹381.70 | ₹373.40 | ₹375.50 | 3,071,299 |
| 2026-08-25 | ₹372.50 | ₹374.15 | ₹369.50 | ₹373.20 | 5,703,835 |
| 2026-08-24 | ₹365.00 | ₹372.60 | ₹364.30 | ₹371.95 | 4,491,188 |
| 2026-08-21 | ₹364.00 | ₹367.00 | ₹362.25 | ₹363.25 | 3,747,655 |
| 2026-08-20 | ₹367.50 | ₹368.85 | ₹363.20 | ₹363.20 | 3,121,502 |
| 2026-08-19 | ₹367.00 | ₹368.00 | ₹364.60 | ₹366.45 | 2,352,028 |
| 2026-08-18 | ₹368.90 | ₹373.75 | ₹365.95 | ₹366.00 | 5,320,731 |
| 2026-08-17 | ₹372.00 | ₹373.65 | ₹367.00 | ₹371.00 | 3,669,991 |
| 2026-08-14 | ₹374.00 | ₹374.95 | ₹371.00 | ₹373.50 | 8,013,809 |
| 2026-08-13 | ₹373.50 | ₹374.20 | ₹370.40 | ₹373.65 | 9,450,914 |
| 2026-08-12 | ₹392.00 | ₹393.00 | ₹385.80 | ₹390.00 | 10,513,694 |
| 2026-08-11 | ₹391.80 | ₹394.40 | ₹385.65 | ₹390.85 | 10,390,810 |
| 2026-08-10 | ₹395.00 | ₹396.40 | ₹391.15 | ₹393.15 | 6,272,362 |
| 2026-08-07 | ₹392.95 | ₹395.45 | ₹392.00 | ₹393.05 | 5,095,295 |
| 2026-08-06 | ₹396.90 | ₹398.90 | ₹392.50 | ₹395.00 | 4,603,878 |
| 2026-08-05 | ₹398.45 | ₹401.05 | ₹393.50 | ₹394.95 | 6,047,719 |
| 2026-08-04 | ₹395.00 | ₹395.05 | ₹390.55 | ₹391.50 | 4,974,075 |
| 2026-08-03 | ₹396.90 | ₹398.85 | ₹392.10 | ₹395.00 | 4,909,326 |
| 2026-07-31 | ₹390.80 | ₹391.90 | ₹385.60 | ₹389.75 | 7,761,816 |
| 2026-07-30 | ₹392.80 | ₹393.30 | ₹386.25 | ₹388.45 | 6,084,665 |
| 2026-07-29 | ₹399.95 | ₹400.05 | ₹392.30 | ₹392.75 | 5,674,023 |
| 2026-07-28 | ₹396.40 | ₹401.65 | ₹390.85 | ₹400.05 | 5,800,724 |
| 2026-07-27 | ₹390.20 | ₹396.15 | ₹386.80 | ₹393.95 | 7,119,104 |
| 2026-07-24 | ₹381.00 | ₹383.35 | ₹372.05 | ₹381.10 | 8,650,504 |
| 2026-07-23 | ₹385.00 | ₹387.45 | ₹376.55 | ₹385.15 | 16,608,337 |
| 2026-07-22 | ₹402.00 | ₹403.00 | ₹393.15 | ₹395.20 | 4,699,577 |
| 2026-07-21 | ₹405.00 | ₹409.95 | ₹404.55 | ₹406.95 | 4,144,207 |
| 2026-07-20 | ₹396.30 | ₹407.70 | ₹392.70 | ₹405.40 | 8,657,829 |
| 2026-07-17 | ₹401.00 | ₹403.35 | ₹396.60 | ₹400.40 | 5,951,111 |
| 2026-07-16 | ₹397.00 | ₹405.80 | ₹394.85 | ₹399.40 | 5,278,606 |
| 2026-07-15 | ₹386.85 | ₹395.90 | ₹386.80 | ₹394.40 | 4,460,216 |
| 2026-07-14 | ₹384.70 | ₹387.80 | ₹381.65 | ₹386.00 | 8,994,389 |
| 2026-07-13 | ₹388.25 | ₹394.15 | ₹385.55 | ₹391.60 | 7,267,088 |
| 2026-07-10 | ₹395.10 | ₹398.80 | ₹394.40 | ₹395.30 | 3,011,646 |
| 2026-07-09 | ₹386.85 | ₹394.00 | ₹382.85 | ₹392.10 | 4,266,757 |
| 2026-07-08 | ₹395.00 | ₹396.80 | ₹383.10 | ₹386.85 | 18,852,390 |
| 2026-07-07 | ₹403.10 | ₹407.10 | ₹401.20 | ₹405.95 | 5,627,837 |
| 2026-07-06 | ₹400.00 | ₹403.80 | ₹397.50 | ₹400.35 | 3,075,355 |
| 2026-07-03 | ₹402.05 | ₹402.45 | ₹397.50 | ₹399.25 | 2,558,215 |
| 2026-07-02 | ₹394.95 | ₹406.30 | ₹394.65 | ₹399.55 | 5,739,322 |
| 2026-07-01 | ₹396.00 | ₹396.25 | ₹390.70 | ₹392.10 | 3,826,057 |
| 2026-06-30 | ₹393.15 | ₹395.95 | ₹389.60 | ₹394.45 | 5,216,033 |
| 2026-06-29 | ₹405.30 | ₹406.85 | ₹388.50 | ₹389.60 | 10,317,020 |
| 2026-06-25 | ₹418.50 | ₹420.00 | ₹407.50 | ₹409.25 | 5,756,207 |
| 2026-06-24 | ₹396.55 | ₹414.00 | ₹395.50 | ₹412.90 | 7,705,798 |
| 2026-06-23 | ₹396.00 | ₹400.10 | ₹393.00 | ₹396.75 | 4,766,451 |
| 2026-06-22 | ₹399.10 | ₹399.25 | ₹392.00 | ₹393.25 | 3,777,496 |
| 2026-06-19 | ₹400.20 | ₹400.30 | ₹390.00 | ₹392.10 | 5,929,061 |
| 2026-06-18 | ₹405.00 | ₹405.80 | ₹398.60 | ₹401.60 | 4,369,524 |
| 2026-06-17 | ₹406.50 | ₹410.50 | ₹401.20 | ₹402.65 | 6,771,647 |
| 2026-06-16 | ₹405.80 | ₹405.80 | ₹396.70 | ₹401.80 | 5,228,607 |
| 2026-06-15 | ₹406.70 | ₹409.95 | ₹400.05 | ₹401.65 | 9,648,829 |
| 2026-06-12 | ₹377.70 | ₹391.10 | ₹372.00 | ₹388.90 | 14,100,531 |
| 2026-06-11 | ₹370.05 | ₹372.25 | ₹361.10 | ₹365.70 | 10,518,376 |
| 2026-06-10 | ₹381.55 | ₹384.90 | ₹373.75 | ₹374.40 | 4,575,738 |
| 2026-06-09 | ₹376.00 | ₹383.25 | ₹372.20 | ₹382.00 | 6,667,087 |
| 2026-06-08 | ₹380.80 | ₹381.20 | ₹371.35 | ₹372.75 | 4,236,128 |
| 2026-06-05 | ₹387.00 | ₹389.80 | ₹383.75 | ₹385.05 | 3,003,625 |
| 2026-06-04 | ₹382.80 | ₹390.90 | ₹382.35 | ₹387.00 | 4,806,376 |
| 2026-06-03 | ₹378.90 | ₹386.40 | ₹378.65 | ₹384.10 | 4,660,225 |
| 2026-06-02 | ₹384.85 | ₹391.05 | ₹383.00 | ₹383.75 | 4,707,348 |
| 2026-06-01 | ₹394.05 | ₹396.05 | ₹384.45 | ₹388.60 | 4,888,011 |
| 2026-05-29 | ₹407.00 | ₹409.00 | ₹390.00 | ₹393.85 | 12,624,474 |
| 2026-05-27 | ₹398.00 | ₹404.20 | ₹393.20 | ₹402.90 | 8,615,664 |
| 2026-05-26 | ₹403.20 | ₹403.30 | ₹396.70 | ₹398.00 | 4,241,199 |
| 2026-05-25 | ₹403.00 | ₹412.55 | ₹402.20 | ₹403.35 | 10,214,359 |
| 2026-05-22 | ₹388.80 | ₹391.00 | ₹385.35 | ₹389.65 | 3,800,324 |
| 2026-05-21 | ₹386.75 | ₹391.40 | ₹384.55 | ₹388.80 | 7,148,227 |
| 2026-05-20 | ₹367.00 | ₹383.50 | ₹363.75 | ₹382.75 | 9,746,627 |
| 2026-05-19 | ₹363.15 | ₹372.40 | ₹362.55 | ₹371.00 | 5,849,675 |
| 2026-05-18 | ₹360.00 | ₹362.25 | ₹355.80 | ₹358.90 | 7,102,917 |
| 2026-05-15 | ₹370.20 | ₹372.20 | ₹363.20 | ₹366.40 | 13,799,583 |
| 2026-05-14 | ₹388.80 | ₹388.80 | ₹370.95 | ₹377.55 | 10,745,610 |
| 2026-05-13 | ₹372.40 | ₹392.00 | ₹370.55 | ₹390.10 | 16,477,697 |
| 2026-05-12 | ₹370.50 | ₹375.05 | ₹363.70 | ₹369.90 | 8,973,439 |
| 2026-05-11 | ₹383.00 | ₹383.40 | ₹375.10 | ₹377.80 | 5,392,032 |
| 2026-05-08 | ₹393.50 | ₹395.10 | ₹385.00 | ₹387.00 | 7,720,086 |
| 2026-05-07 | ₹399.40 | ₹404.25 | ₹387.00 | ₹396.50 | 11,241,091 |
| 2026-05-06 | ₹379.00 | ₹402.40 | ₹377.40 | ₹399.20 | 12,641,387 |
| 2026-05-05 | ₹370.00 | ₹376.00 | ₹365.40 | ₹373.90 | 6,212,198 |
| 2026-05-04 | ₹379.00 | ₹380.00 | ₹372.50 | ₹373.85 | 7,346,729 |
| 2026-04-30 | ₹375.00 | ₹376.80 | ₹369.30 | ₹374.55 | 5,370,044 |
| 2026-04-29 | ₹380.05 | ₹384.50 | ₹377.50 | ₹380.60 | 4,777,651 |
| 2026-04-28 | ₹379.50 | ₹382.20 | ₹375.00 | ₹380.05 | 4,591,112 |
| 2026-04-27 | ₹376.00 | ₹384.95 | ₹372.75 | ₹380.90 | 4,117,585 |
| 2026-04-24 | ₹375.00 | ₹376.40 | ₹368.70 | ₹373.50 | 5,655,425 |
| 2026-04-23 | ₹377.35 | ₹378.90 | ₹371.10 | ₹376.90 | 6,774,817 |
| 2026-04-22 | ₹376.30 | ₹386.95 | ₹376.30 | ₹382.55 | 4,754,747 |
| 2026-04-21 | ₹378.00 | ₹388.00 | ₹377.55 | ₹384.40 | 7,474,015 |
| 2026-04-20 | ₹369.00 | ₹383.35 | ₹368.15 | ₹379.50 | 10,194,682 |
| 2026-04-17 | ₹367.00 | ₹372.80 | ₹364.80 | ₹370.85 | 6,278,506 |
| 2026-04-16 | ₹370.65 | ₹371.90 | ₹365.75 | ₹370.25 | 6,336,442 |
| 2026-04-15 | ₹362.30 | ₹369.90 | ₹362.00 | ₹366.65 | 11,204,269 |
| 2026-04-13 | ₹346.10 | ₹351.00 | ₹340.80 | ₹349.40 | 9,327,976 |
| 2026-04-10 | ₹361.00 | ₹366.90 | ₹357.05 | ₹360.60 | 6,347,879 |
| 2026-04-09 | ₹361.80 | ₹362.90 | ₹354.30 | ₹358.00 | 13,372,048 |
| 2026-04-08 | ₹354.00 | ₹367.65 | ₹351.00 | ₹364.25 | 25,974,676 |
| 2026-04-07 | ₹325.00 | ₹332.75 | ₹319.55 | ₹331.40 | 10,264,622 |
| 2026-04-06 | ₹326.00 | ₹330.60 | ₹317.75 | ₹328.05 | 5,089,386 |
| 2026-04-02 | ₹329.00 | ₹329.65 | ₹318.25 | ₹326.00 | 7,595,679 |
| 2026-04-01 | ₹350.00 | ₹350.00 | ₹333.20 | ₹335.55 | 10,224,051 |
| 2026-03-30 | ₹332.00 | ₹341.60 | ₹325.00 | ₹335.40 | 10,584,452 |
| 2026-03-27 | ₹352.50 | ₹357.70 | ₹338.25 | ₹340.90 | 15,593,599 |
| 2026-03-25 | ₹345.00 | ₹348.95 | ₹337.55 | ₹344.00 | 13,128,269 |
| 2026-03-24 | ₹331.00 | ₹338.45 | ₹319.60 | ₹336.80 | 11,512,642 |
| 2026-03-23 | ₹324.00 | ₹329.65 | ₹316.20 | ₹319.15 | 13,182,560 |
| 2026-03-20 | ₹330.05 | ₹345.35 | ₹330.05 | ₹336.30 | 24,169,602 |
| 2026-03-19 | ₹340.20 | ₹340.20 | ₹321.50 | ₹324.80 | 25,818,465 |
| 2026-03-18 | ₹350.00 | ₹355.45 | ₹346.25 | ₹349.35 | 9,319,269 |
| 2026-03-17 | ₹354.15 | ₹355.05 | ₹340.00 | ₹346.20 | 14,666,300 |
| 2026-03-16 | ₹361.00 | ₹364.95 | ₹348.30 | ₹353.80 | 14,657,696 |
| 2026-03-13 | ₹379.55 | ₹379.55 | ₹366.30 | ₹368.75 | 5,816,666 |
| 2026-03-12 | ₹376.40 | ₹388.85 | ₹367.50 | ₹384.35 | 8,573,492 |
| 2026-03-11 | ₹388.75 | ₹393.55 | ₹382.95 | ₹384.25 | 7,883,718 |
| 2026-03-10 | ₹396.00 | ₹406.65 | ₹381.10 | ₹387.35 | 11,411,957 |
| 2026-03-09 | ₹385.20 | ₹389.45 | ₹370.15 | ₹384.55 | 24,836,194 |
| 2026-03-06 | ₹420.00 | ₹420.00 | ₹402.10 | ₹404.95 | 7,196,619 |
| 2026-03-05 | ₹403.80 | ₹426.50 | ₹400.10 | ₹418.40 | 10,165,454 |
| 2026-03-04 | ₹413.80 | ₹416.40 | ₹400.10 | ₹401.45 | 6,582,702 |
| 2026-03-02 | ₹421.10 | ₹435.60 | ₹415.95 | ₹424.50 | 12,250,296 |
| 2026-02-27 | ₹444.00 | ₹444.05 | ₹436.10 | ₹438.75 | 5,341,791 |
| 2026-02-26 | ₹438.80 | ₹445.35 | ₹436.05 | ₹444.00 | 4,463,697 |
| 2026-02-25 | ₹449.70 | ₹454.70 | ₹432.45 | ₹436.70 | 5,442,008 |
| 2026-02-24 | ₹437.00 | ₹448.95 | ₹436.15 | ₹447.05 | 3,515,127 |
| 2026-02-23 | ₹435.00 | ₹442.00 | ₹432.60 | ₹438.50 | 2,826,172 |
| 2026-02-20 | ₹430.00 | ₹435.50 | ₹426.75 | ₹430.90 | 4,738,497 |
| 2026-02-19 | ₹452.80 | ₹453.30 | ₹430.90 | ₹434.35 | 5,262,959 |
| 2026-02-18 | ₹456.05 | ₹458.70 | ₹454.00 | ₹457.05 | 1,151,972 |
| 2026-02-17 | ₹451.60 | ₹454.90 | ₹444.30 | ₹454.25 | 1,420,593 |
| 2026-02-16 | ₹448.00 | ₹452.60 | ₹445.00 | ₹452.05 | 879,388 |
| 2026-02-13 | ₹452.35 | ₹455.25 | ₹448.75 | ₹450.20 | 1,912,866 |
| 2026-02-12 | ₹461.80 | ₹464.60 | ₹448.25 | ₹452.35 | 3,949,831 |
| 2026-02-11 | ₹462.00 | ₹467.90 | ₹459.30 | ₹461.75 | 2,997,852 |
| 2026-02-10 | ₹463.30 | ₹465.30 | ₹457.30 | ₹461.25 | 2,618,235 |
| 2026-02-09 | ₹464.00 | ₹467.70 | ₹460.50 | ₹463.65 | 2,723,273 |
| 2026-02-06 | ₹460.65 | ₹467.90 | ₹459.65 | ₹463.15 | 4,702,809 |
| 2026-02-05 | ₹466.45 | ₹473.60 | ₹455.10 | ₹458.85 | 5,986,826 |
| 2026-02-04 | ₹452.00 | ₹464.80 | ₹450.30 | ₹458.85 | 8,077,255 |
| 2026-02-03 | ₹470.00 | ₹475.75 | ₹444.10 | ₹450.70 | 9,971,651 |
| 2026-02-02 | ₹438.95 | ₹455.00 | ₹433.50 | ₹453.25 | 12,394,412 |
| 2026-02-01 | ₹427.80 | ₹435.85 | ₹402.70 | ₹431.45 | 4,450,935 |
| 2026-01-30 | ₹431.00 | ₹435.75 | ₹423.45 | ₹427.00 | 6,429,392 |
| 2026-01-29 | ₹433.00 | ₹436.90 | ₹428.00 | ₹432.60 | 5,427,396 |
| 2026-01-28 | ₹421.00 | ₹437.40 | ₹418.00 | ₹433.25 | 5,268,771 |
| 2026-01-27 | ₹416.95 | ₹421.90 | ₹412.55 | ₹419.35 | 4,221,203 |
| 2026-01-23 | ₹430.00 | ₹431.70 | ₹413.75 | ₹414.85 | 6,140,298 |
| 2026-01-22 | ₹429.70 | ₹434.50 | ₹424.30 | ₹427.70 | 4,751,687 |
| 2026-01-21 | ₹440.00 | ₹442.15 | ₹428.00 | ₹429.05 | 5,200,234 |
| 2026-01-20 | ₹453.65 | ₹453.65 | ₹436.70 | ₹438.60 | 3,948,024 |
| 2026-01-19 | ₹457.90 | ₹460.00 | ₹451.60 | ₹453.20 | 2,624,525 |
| 2026-01-16 | ₹445.00 | ₹458.75 | ₹445.00 | ₹457.90 | 8,060,832 |
| 2026-01-14 | ₹447.35 | ₹448.20 | ₹437.25 | ₹440.15 | 8,097,390 |
| 2026-01-13 | ₹451.00 | ₹453.50 | ₹445.10 | ₹448.85 | 1,842,284 |
| 2026-01-12 | ₹451.00 | ₹451.90 | ₹441.70 | ₹451.05 | 2,794,252 |
| 2026-01-09 | ₹452.00 | ₹455.20 | ₹446.30 | ₹448.75 | 7,018,633 |
| 2026-01-08 | ₹475.00 | ₹475.00 | ₹448.95 | ₹452.20 | 6,527,619 |
| 2026-01-07 | ₹483.00 | ₹485.05 | ₹475.00 | ₹476.45 | 2,548,077 |
| 2026-01-06 | ₹492.00 | ₹492.35 | ₹474.50 | ₹482.35 | 4,341,976 |
| 2026-01-05 | ₹495.15 | ₹508.45 | ₹488.10 | ₹492.40 | 8,489,981 |
| 2026-01-02 | ₹498.60 | ₹501.70 | ₹492.30 | ₹495.85 | 6,513,192 |
| 2026-01-01 | ₹499.75 | ₹502.15 | ₹493.00 | ₹498.60 | 3,287,789 |
Hindustan Petroleum Share Price Performance Analysis (Jan 2003 - Sep 2026)
HINDPETRO price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-28.00%
₹498.60 → ₹359.00
Year to Date
Price Volatility
9.39%
Low Volatility
Year to Date
Average Daily Volume
6,980,266
Year to Date Average
NSE Exchange
Hindustan Petroleum Share Price History – Frequently Asked Questions
Common questions about HINDPETRO historical data and records. Review HINDPETRO P/E comparison to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Hindustan Petroleum (HINDPETRO)?
The all-time high share price of Hindustan Petroleum was ₹508.45 recorded on January 05, 2026 on the NSE exchange.
What is the all-time low share price of Hindustan Petroleum (HINDPETRO)?
The all-time low share price of Hindustan Petroleum was ₹2.35 recorded on August 28, 2013 on the NSE exchange.
How can I download HINDPETRO historical share price data?
You can download Hindustan Petroleum 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 HINDPETRO shares?
The highest trading volume day for Hindustan Petroleum was 133,138,071 shares traded on September 16, 2003 on the NSE exchange, with share price at ₹29.45.