HINDUSTAN PETROLEUM CORPORATIO - Price History
Monthly price history for HINDPETRO.BO (HINDUSTAN PETROLEUM CORPORATIO)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | ₹506.30 | ₹506.30 |
April 2024 | ₹495.40 | ₹495.40 |
March 2024 | ₹478.75 | ₹478.75 |
February 2024 | ₹515 | ₹515 |
January 2024 | ₹464 | ₹464 |
December 2023 | ₹398 | ₹398 |
November 2023 | ₹347.25 | ₹347.25 |
October 2023 | ₹247.80 | ₹247.80 |
September 2023 | ₹255 | ₹255 |
August 2023 | ₹248.10 | ₹248.10 |
July 2023 | ₹282.95 | ₹282.95 |
June 2023 | ₹273.50 | ₹273.50 |
May 2023 | ₹262.65 | ₹262.65 |
April 2023 | ₹250.75 | ₹250.75 |
March 2023 | ₹237.40 | ₹237.40 |
February 2023 | ₹215.45 | ₹215.45 |
January 2023 | ₹238.55 | ₹238.55 |
December 2022 | ₹235.50 | ₹235.50 |
November 2022 | ₹239.40 | ₹239.40 |
October 2022 | ₹213.40 | ₹213.40 |
September 2022 | ₹217 | ₹217 |
August 2022 | ₹243 | ₹243 |
July 2022 | ₹240.20 | ₹240.20 |
June 2022 | ₹216.50 | ₹216.50 |
May 2022 | ₹227.15 | ₹227.15 |
April 2022 | ₹271.05 | ₹271.05 |
March 2022 | ₹269.50 | ₹269.50 |
February 2022 | ₹273.25 | ₹273.25 |
January 2022 | ₹314.50 | ₹314.50 |
December 2021 | ₹292.15 | ₹292.15 |
November 2021 | ₹294.80 | ₹294.80 |
October 2021 | ₹311.40 | ₹311.40 |
September 2021 | ₹300.10 | ₹300.10 |
August 2021 | ₹267 | ₹267 |
July 2021 | ₹261.55 | ₹261.55 |
June 2021 | ₹293.55 | ₹293.55 |
May 2021 | ₹279 | ₹279 |
April 2021 | ₹234.75 | ₹234.75 |
March 2021 | ₹236 | ₹236 |
February 2021 | ₹242.90 | ₹242.90 |
January 2021 | ₹218.70 | ₹218.70 |
December 2020 | ₹219.70 | ₹219.70 |
November 2020 | ₹210.45 | ₹210.45 |
October 2020 | ₹188.15 | ₹188.15 |
September 2020 | ₹179.50 | ₹179.50 |
August 2020 | ₹200.70 | ₹200.70 |
July 2020 | ₹215.05 | ₹215.05 |
June 2020 | ₹217.15 | ₹217.15 |
May 2020 | ₹192.50 | ₹192.50 |
April 2020 | ₹219.35 | ₹219.35 |
March 2020 | ₹189.50 | ₹189.50 |
February 2020 | ₹197.55 | ₹197.55 |
January 2020 | ₹232.55 | ₹232.55 |
December 2019 | ₹264.15 | ₹264.15 |
November 2019 | ₹281.65 | ₹281.65 |
October 2019 | ₹323.10 | ₹323.10 |
September 2019 | ₹302.30 | ₹302.30 |
August 2019 | ₹259.50 | ₹259.50 |
July 2019 | ₹264.90 | ₹264.90 |
June 2019 | ₹289.05 | ₹289.05 |
May 2019 | ₹323.80 | ₹323.80 |
April 2019 | ₹291.55 | ₹291.55 |
March 2019 | ₹283.70 | ₹283.70 |
February 2019 | ₹224.05 | ₹224.05 |
January 2019 | ₹235 | ₹235 |
December 2018 | ₹253.10 | ₹253.10 |
November 2018 | ₹232.20 | ₹232.20 |
October 2018 | ₹223.20 | ₹223.20 |
September 2018 | ₹251.40 | ₹251.40 |
August 2018 | ₹253.80 | ₹253.80 |
July 2018 | ₹284.05 | ₹284.05 |
June 2018 | ₹258.80 | ₹258.80 |
May 2018 | ₹312.25 | ₹312.25 |
April 2018 | ₹304.55 | ₹304.55 |
March 2018 | ₹342.80 | ₹342.80 |
February 2018 | ₹380.50 | ₹380.50 |
January 2018 | ₹396 | ₹396 |
December 2017 | ₹419 | ₹419 |
November 2017 | ₹418.25 | ₹418.25 |
October 2017 | ₹446.70 | ₹446.70 |
September 2017 | ₹430 | ₹430 |
August 2017 | ₹488.45 | ₹488.45 |
July 2017 | ₹382.90 | ₹382.90 |
June 2017 | ₹339.73 | ₹339.73 |
May 2017 | ₹369.33 | ₹369.33 |
April 2017 | ₹357.33 | ₹357.33 |
March 2017 | ₹350.67 | ₹350.67 |
February 2017 | ₹359.33 | ₹359.33 |
January 2017 | ₹347.97 | ₹347.97 |
December 2016 | ₹295.10 | ₹295.10 |
November 2016 | ₹311.13 | ₹311.13 |
October 2016 | ₹310.67 | ₹310.67 |
September 2016 | ₹284.67 | ₹284.67 |
August 2016 | ₹271.57 | ₹271.57 |
July 2016 | ₹280.81 | ₹280.81 |
June 2016 | ₹221.33 | ₹221.33 |
May 2016 | ₹201.56 | ₹201.56 |
April 2016 | ₹185.33 | ₹185.33 |
March 2016 | ₹175.49 | ₹175.49 |
February 2016 | ₹151.78 | ₹151.78 |
January 2016 | ₹181.41 | ₹181.41 |
December 2015 | ₹186.66 | ₹186.66 |
November 2015 | ₹186.68 | ₹186.68 |
October 2015 | ₹171.10 | ₹171.10 |
September 2015 | ₹171.03 | ₹171.03 |
August 2015 | ₹187.37 | ₹187.37 |
July 2015 | ₹205.33 | ₹205.33 |
June 2015 | ₹161.33 | ₹161.33 |
May 2015 | ₹150.64 | ₹150.64 |
April 2015 | ₹139.48 | ₹139.48 |
March 2015 | ₹144.44 | ₹144.44 |
February 2015 | ₹137.89 | ₹137.89 |
January 2015 | ₹147.31 | ₹147.31 |
December 2014 | ₹121.51 | ₹121.51 |
November 2014 | ₹132.88 | ₹132.88 |
October 2014 | ₹117.60 | ₹117.60 |
September 2014 | ₹107.78 | ₹107.78 |
August 2014 | ₹102.13 | ₹102.13 |
July 2014 | ₹88.61 | ₹88.61 |
June 2014 | ₹92.37 | ₹92.37 |
May 2014 | ₹88.78 | ₹88.78 |
April 2014 | ₹71.77 | ₹71.77 |
March 2014 | ₹68.89 | ₹68.89 |
February 2014 | ₹58.70 | ₹58.70 |
January 2014 | ₹54.44 | ₹54.44 |
December 2013 | ₹52.67 | ₹52.67 |
November 2013 | ₹47.87 | ₹47.87 |
October 2013 | ₹44.80 | ₹44.80 |
September 2013 | ₹42.58 | ₹42.58 |
August 2013 | ₹37.53 | ₹37.53 |
July 2013 | ₹46.79 | ₹46.79 |
June 2013 | ₹56.37 | ₹56.37 |
May 2013 | ₹62.68 | ₹62.68 |
April 2013 | ₹68.22 | ₹68.22 |
March 2013 | ₹63.08 | ₹63.08 |
February 2013 | ₹64.20 | ₹64.20 |
January 2013 | ₹73.33 | ₹73.33 |
December 2012 | ₹64.63 | ₹64.63 |
November 2012 | ₹63.61 | ₹63.61 |
October 2012 | ₹66.26 | ₹66.26 |
September 2012 | ₹68.63 | ₹68.63 |
August 2012 | ₹66.11 | ₹66.11 |
July 2012 | ₹76.46 | ₹76.46 |
June 2012 | ₹74.67 | ₹74.67 |
May 2012 | ₹64.68 | ₹64.68 |
April 2012 | ₹67.11 | ₹67.11 |
March 2012 | ₹67.56 | ₹67.56 |
February 2012 | ₹69.78 | ₹69.78 |
January 2012 | ₹65.11 | ₹65.11 |
December 2011 | ₹57 | ₹57 |
November 2011 | ₹61.84 | ₹61.84 |
October 2011 | ₹74.04 | ₹74.04 |
September 2011 | ₹81.56 | ₹81.56 |
August 2011 | ₹83.10 | ₹83.10 |
July 2011 | ₹85.33 | ₹85.33 |
June 2011 | ₹88.38 | ₹88.38 |
May 2011 | ₹84.72 | ₹84.72 |
April 2011 | ₹82.70 | ₹82.70 |
March 2011 | ₹79.07 | ₹79.07 |
February 2011 | ₹71.16 | ₹71.16 |
January 2011 | ₹79.74 | ₹79.74 |
December 2010 | ₹87.11 | ₹87.11 |
November 2010 | ₹92.17 | ₹92.17 |
October 2010 | ₹108.31 | ₹108.31 |
September 2010 | ₹115.47 | ₹115.47 |
August 2010 | ₹117.29 | ₹117.29 |
July 2010 | ₹96.67 | ₹96.67 |
June 2010 | ₹104.40 | ₹104.40 |
May 2010 | ₹81.12 | ₹81.12 |
April 2010 | ₹70.06 | ₹70.06 |
March 2010 | ₹70.67 | ₹70.67 |
February 2010 | ₹76.46 | ₹76.46 |
January 2010 | ₹74.38 | ₹74.38 |
December 2009 | ₹86.98 | ₹86.98 |
November 2009 | ₹78.44 | ₹78.44 |
October 2009 | ₹78.40 | ₹78.40 |
September 2009 | ₹89.69 | ₹89.69 |
August 2009 | ₹78.90 | ₹78.90 |
July 2009 | ₹77.12 | ₹77.12 |
June 2009 | ₹66.58 | ₹66.58 |
May 2009 | ₹80.67 | ₹80.67 |
April 2009 | ₹61.11 | ₹61.11 |
March 2009 | ₹58.78 | ₹58.78 |
February 2009 | ₹62.94 | ₹62.94 |
January 2009 | ₹63.33 | ₹63.33 |
December 2008 | ₹60.59 | ₹60.59 |
November 2008 | ₹53 | ₹53 |
October 2008 | ₹42.22 | ₹42.22 |
September 2008 | ₹53.87 | ₹53.87 |
August 2008 | ₹44.89 | ₹44.89 |
July 2008 | ₹48.96 | ₹48.96 |
June 2008 | ₹38.23 | ₹38.23 |
May 2008 | ₹55.09 | ₹55.09 |
April 2008 | ₹57.04 | ₹57.04 |
March 2008 | ₹56.89 | ₹56.89 |
February 2008 | ₹66.93 | ₹66.93 |
January 2008 | ₹56 | ₹56 |
December 2007 | ₹80.91 | ₹80.91 |
November 2007 | ₹60.59 | ₹60.59 |
October 2007 | ₹53.20 | ₹53.20 |
September 2007 | ₹59.11 | ₹59.11 |
August 2007 | ₹52.22 | ₹52.22 |
July 2007 | ₹57.02 | ₹57.02 |
June 2007 | ₹59.42 | ₹59.42 |
May 2007 | ₹64.44 | ₹64.44 |
April 2007 | ₹60 | ₹60 |
March 2007 | ₹55.11 | ₹55.11 |
February 2007 | ₹60.62 | ₹60.62 |
January 2007 | ₹69.56 | ₹69.56 |
December 2006 | ₹62.09 | ₹62.09 |
November 2006 | ₹62.89 | ₹62.89 |
October 2006 | ₹72.12 | ₹72.12 |
September 2006 | ₹62.17 | ₹62.17 |
August 2006 | ₹61.89 | ₹61.89 |
July 2006 | ₹50 | ₹50 |
June 2006 | ₹52.27 | ₹52.27 |
May 2006 | ₹68.22 | ₹68.22 |
April 2006 | ₹71 | ₹71 |
March 2006 | ₹71.11 | ₹71.11 |
February 2006 | ₹72.22 | ₹72.22 |
January 2006 | ₹68.67 | ₹68.67 |
December 2005 | ₹73.32 | ₹73.32 |
November 2005 | ₹75.88 | ₹75.88 |
October 2005 | ₹65.78 | ₹65.78 |
September 2005 | ₹70.07 | ₹70.07 |
August 2005 | ₹65.12 | ₹65.12 |
July 2005 | ₹63.33 | ₹63.33 |
June 2005 | ₹67.52 | ₹67.52 |
May 2005 | ₹74.44 | ₹74.44 |
April 2005 | ₹67.89 | ₹67.89 |
March 2005 | ₹67.58 | ₹67.58 |
February 2005 | ₹78 | ₹78 |
January 2005 | ₹80.78 | ₹80.78 |
December 2004 | ₹89.17 | ₹89.17 |
November 2004 | ₹75.76 | ₹75.76 |
October 2004 | ₹68.33 | ₹68.33 |
September 2004 | ₹70.30 | ₹70.30 |
August 2004 | ₹69.89 | ₹69.89 |
July 2004 | ₹70.32 | ₹70.32 |
June 2004 | ₹74.66 | ₹74.66 |
May 2004 | ₹66.44 | ₹66.44 |
April 2004 | ₹101.78 | ₹101.78 |
March 2004 | ₹112.57 | ₹112.57 |
February 2004 | ₹101.56 | ₹101.56 |
January 2004 | ₹99.22 | ₹99.22 |
December 2003 | ₹97.14 | ₹97.14 |
November 2003 | ₹81.51 | ₹81.51 |
October 2003 | ₹73.22 | ₹73.22 |
September 2003 | ₹80.66 | ₹80.66 |
August 2003 | ₹95.60 | ₹95.60 |
July 2003 | ₹71.83 | ₹71.83 |
June 2003 | ₹77.80 | ₹77.80 |
May 2003 | ₹67.56 | ₹67.56 |
April 2003 | ₹61.92 | ₹61.92 |
March 2003 | ₹65.20 | ₹65.20 |
February 2003 | ₹69.69 | ₹69.69 |
January 2003 | ₹64.80 | ₹64.80 |
December 2002 | ₹63.93 | ₹63.93 |
November 2002 | ₹49.11 | ₹49.11 |
October 2002 | ₹47.41 | ₹47.41 |
September 2002 | ₹37.31 | ₹37.31 |
August 2002 | ₹60.69 | ₹60.69 |
July 2002 | ₹61.01 | ₹61.01 |
June 2002 | ₹58.89 | ₹58.89 |
May 2002 | ₹57.78 | ₹57.78 |
April 2002 | ₹63.71 | ₹63.71 |
March 2002 | ₹64.50 | ₹64.50 |
February 2002 | ₹64 | ₹64 |
January 2002 | ₹38.67 | ₹38.67 |
December 2001 | ₹31.07 | ₹31.07 |
November 2001 | ₹30.44 | ₹30.44 |
October 2001 | ₹27.91 | ₹27.91 |
September 2001 | ₹27.14 | ₹27.14 |
August 2001 | ₹28.58 | ₹28.58 |
July 2001 | ₹31.78 | ₹31.78 |
June 2001 | ₹35.22 | ₹35.22 |
May 2001 | ₹36.31 | ₹36.31 |
April 2001 | ₹37.11 | ₹37.11 |
March 2001 | ₹35.73 | ₹35.73 |
February 2001 | ₹39.22 | ₹39.22 |
January 2001 | ₹40.50 | ₹40.50 |
December 2000 | ₹31.16 | ₹31.16 |
November 2000 | ₹28.41 | ₹28.41 |
October 2000 | ₹24 | ₹24 |
September 2000 | ₹24.23 | ₹24.23 |
August 2000 | ₹27.09 | ₹27.09 |
July 2000 | ₹25.71 | ₹25.71 |
June 2000 | ₹27.28 | ₹27.28 |
May 2000 | ₹30.22 | ₹30.22 |
April 2000 | ₹24.92 | ₹24.92 |
March 2000 | ₹29.79 | ₹29.79 |
February 2000 | ₹31.83 | ₹31.83 |
January 2000 | ₹37.78 | ₹37.78 |
December 1999 | ₹41.11 | ₹41.11 |
November 1999 | ₹46.89 | ₹46.89 |
October 1999 | ₹35.78 | ₹35.78 |
September 1999 | ₹37.63 | ₹37.63 |
August 1999 | ₹37.49 | ₹37.49 |
July 1999 | ₹37.56 | ₹37.56 |
June 1999 | ₹36.86 | ₹36.86 |
May 1999 | ₹35.02 | ₹35.02 |
April 1999 | ₹27.44 | ₹27.44 |
March 1999 | ₹28.39 | ₹28.39 |
February 1999 | ₹30.81 | ₹30.81 |
January 1999 | ₹33.85 | ₹33.85 |
December 1998 | ₹34.71 | ₹34.71 |
November 1998 | ₹36.11 | ₹36.11 |
October 1998 | ₹39.56 | ₹39.56 |
September 1998 | ₹43.70 | ₹43.70 |
August 1998 | ₹41.48 | ₹41.48 |
July 1998 | ₹47.25 | ₹47.25 |
June 1998 | ₹57.56 | ₹57.56 |
May 1998 | ₹54.24 | ₹54.24 |
April 1998 | ₹59.99 | ₹59.99 |
March 1998 | ₹65.19 | ₹65.19 |
February 1998 | ₹68.30 | ₹68.30 |
January 1998 | ₹57.96 | ₹57.96 |
December 1997 | ₹72.89 | ₹72.89 |
November 1997 | ₹70.37 | ₹70.37 |
October 1997 | ₹70.80 | ₹70.80 |
September 1997 | ₹71.85 | ₹71.85 |
August 1997 | ₹71.63 | ₹71.63 |
July 1997 | ₹72.84 | ₹72.84 |
June 1997 | ₹67.56 | ₹67.56 |
May 1997 | ₹64.30 | ₹64.30 |
April 1997 | ₹61.63 | ₹61.63 |
March 1997 | ₹53.95 | ₹53.95 |
February 1997 | ₹57.23 | ₹57.23 |
January 1997 | ₹55.41 | ₹55.41 |
December 1996 | ₹50.22 | ₹50.22 |
November 1996 | ₹48.30 | ₹48.30 |
October 1996 | ₹46.90 | ₹46.90 |
September 1996 | ₹47.04 | ₹47.04 |
August 1996 | ₹52 | ₹52 |
July 1996 | ₹51.41 | ₹51.41 |
June 1996 | ₹58.22 | ₹58.22 |
May 1996 | ₹56.30 | ₹56.30 |
April 1996 | ₹55.56 | ₹55.56 |
March 1996 | ₹46.67 | ₹46.67 |
February 1996 | ₹48.59 | ₹48.59 |
January 1996 | ₹40.59 | ₹40.59 |
December 1995 | ₹43.70 | ₹43.70 |
November 1995 | ₹42.78 | ₹42.78 |
October 1995 | ₹45.44 | ₹45.44 |
September 1995 | ₹46.52 | ₹46.52 |
August 1995 | ₹50.37 | ₹50.37 |
July 1995 | ₹50.37 | ₹50.37 |
June 1995 | ₹53.33 | ₹53.33 |
May 1995 | ₹49.93 | ₹49.93 |
April 1995 | ₹45.19 | ₹45.19 |
March 1995 | ₹46.67 | ₹46.67 |
February 1995 | ₹49.26 | ₹49.26 |
January 1995 | ₹50.52 | ₹50.52 |
December 1994 | ₹54.07 | ₹54.07 |
November 1994 | ₹62.96 | ₹62.96 |
HINDPETRO.BO
Price: ₹506.30
52 week price:
Earnings Per Share: 119.26 INR
P/E Ratio: 4.10
Exchange: BSE
Sector: Energy
Industry: Oil & Gas Refining & Marketing
Market Capitalization: 757.9 billion
Average Dividend Frequency: 2