Hindustan Petroleum Corporation Limited ( HINDPETRO.BO) - Price History
Monthly price history for HINDPETRO.BO (Hindustan Petroleum Corporation Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | ₹388.75 | ₹388.75 |
| May 2026 | ₹393.85 | ₹393.85 |
| April 2026 | ₹374.55 | ₹374.55 |
| March 2026 | ₹335.40 | ₹335.40 |
| February 2026 | ₹438.75 | ₹438.75 |
| January 2026 | ₹427 | ₹427 |
| December 2025 | ₹499.05 | ₹499.05 |
| November 2025 | ₹457.50 | ₹457.50 |
| October 2025 | ₹471.09 | ₹476 |
| September 2025 | ₹438.83 | ₹443.40 |
| August 2025 | ₹372.02 | ₹375.90 |
| July 2025 | ₹403.56 | ₹418.45 |
| June 2025 | ₹422.46 | ₹438.05 |
| May 2025 | ₹396.42 | ₹411.05 |
| April 2025 | ₹365.22 | ₹378.70 |
| March 2025 | ₹347.52 | ₹360.35 |
| February 2025 | ₹283.30 | ₹293.75 |
| January 2025 | ₹345.50 | ₹358.25 |
| December 2024 | ₹394.20 | ₹408.75 |
| November 2024 | ₹369.46 | ₹383.10 |
| October 2024 | ₹367.34 | ₹380.90 |
| September 2024 | ₹424.87 | ₹440.55 |
| August 2024 | ₹404.14 | ₹419.05 |
| July 2024 | ₹367.60 | ₹392.25 |
| June 2024 | ₹311.23 | ₹332.10 |
| May 2024 | ₹335.72 | ₹537.34 |
| April 2024 | ₹309.51 | ₹495.40 |
| March 2024 | ₹297.17 | ₹475.65 |
| February 2024 | ₹318.26 | ₹509.40 |
| January 2024 | ₹277.27 | ₹463.24 |
| December 2023 | ₹238.75 | ₹398.90 |
| November 2023 | ₹207.93 | ₹347.40 |
| October 2023 | ₹148.25 | ₹247.70 |
| September 2023 | ₹152.60 | ₹254.96 |
| August 2023 | ₹148.50 | ₹248.10 |
| July 2023 | ₹169.03 | ₹282.40 |
| June 2023 | ₹163.91 | ₹273.86 |
| May 2023 | ₹156.15 | ₹260.90 |
| April 2023 | ₹150.38 | ₹251.25 |
| March 2023 | ₹141.74 | ₹236.80 |
| February 2023 | ₹128.83 | ₹215.25 |
| January 2023 | ₹142.39 | ₹237.90 |
| December 2022 | ₹140.75 | ₹235.16 |
| November 2022 | ₹143.11 | ₹239.10 |
| October 2022 | ₹128 | ₹213.86 |
| September 2022 | ₹129.46 | ₹216.30 |
| August 2022 | ₹145.78 | ₹243.56 |
| July 2022 | ₹132.84 | ₹241.16 |
| June 2022 | ₹119.65 | ₹217.20 |
| May 2022 | ₹125.49 | ₹227.80 |
| April 2022 | ₹148.90 | ₹270.30 |
| March 2022 | ₹148.38 | ₹269.36 |
| February 2022 | ₹150.53 | ₹273.26 |
| January 2022 | ₹173.03 | ₹314.10 |
| December 2021 | ₹161.05 | ₹292.35 |
| November 2021 | ₹162.56 | ₹295.10 |
| October 2021 | ₹170.99 | ₹310.40 |
| September 2021 | ₹165.26 | ₹300 |
| August 2021 | ₹146.86 | ₹266.60 |
| July 2021 | ₹143.86 | ₹261.15 |
| June 2021 | ₹143.52 | ₹293.20 |
| May 2021 | ₹136.92 | ₹279.70 |
| April 2021 | ₹114.86 | ₹234.64 |
| March 2021 | ₹114.79 | ₹234.50 |
| February 2021 | ₹118.68 | ₹242.44 |
| January 2021 | ₹107 | ₹218.60 |
| December 2020 | ₹106.66 | ₹217.90 |
| November 2020 | ₹102.48 | ₹209.36 |
| October 2020 | ₹91.86 | ₹187.65 |
| September 2020 | ₹88.43 | ₹180.64 |
| August 2020 | ₹98.66 | ₹201.56 |
| July 2020 | ₹105.24 | ₹215 |
| June 2020 | ₹99.12 | ₹216.75 |
| May 2020 | ₹88.97 | ₹194.55 |
| April 2020 | ₹100.75 | ₹220.30 |
| March 2020 | ₹86.93 | ₹190.10 |
| February 2020 | ₹90.34 | ₹197.55 |
| January 2020 | ₹106.30 | ₹232.46 |
| December 2019 | ₹120.96 | ₹264.50 |
| November 2019 | ₹129.23 | ₹282.60 |
| October 2019 | ₹148.74 | ₹325.24 |
| September 2019 | ₹137.97 | ₹301.70 |
| August 2019 | ₹118.97 | ₹260.14 |
| July 2019 | ₹121.67 | ₹266.06 |
| June 2019 | ₹132.64 | ₹290.06 |
| May 2019 | ₹141.50 | ₹324.26 |
| April 2019 | ₹127.10 | ₹291.26 |
| March 2019 | ₹118.89 | ₹272.44 |
| February 2019 | ₹97.46 | ₹223.35 |
| January 2019 | ₹97.39 | ₹233.50 |
| December 2018 | ₹105.63 | ₹253.24 |
| November 2018 | ₹96.91 | ₹232.35 |
| October 2018 | ₹93.49 | ₹224.14 |
| September 2018 | ₹104.88 | ₹251.44 |
| August 2018 | ₹105.86 | ₹253.80 |
| July 2018 | ₹118.79 | ₹284.80 |
| June 2018 | ₹108.11 | ₹259.20 |
| May 2018 | ₹128.31 | ₹311.85 |
| April 2018 | ₹125.28 | ₹304.50 |
| March 2018 | ₹141.89 | ₹344.85 |
| February 2018 | ₹156.41 | ₹380.14 |
| January 2018 | ₹154.54 | ₹397.70 |
| December 2017 | ₹162.66 | ₹418.60 |
| November 2017 | ₹161.92 | ₹416.70 |
| October 2017 | ₹173.76 | ₹447.15 |
| September 2017 | ₹165.85 | ₹426.80 |
| August 2017 | ₹189.77 | ₹488.36 |
| July 2017 | ₹148.91 | ₹383.20 |
| June 2017 | ₹131.57 | ₹510.34 |
| May 2017 | ₹142.88 | ₹554.20 |
| April 2017 | ₹138.22 | ₹536.15 |
| March 2017 | ₹135.51 | ₹525.64 |
| February 2017 | ₹122.12 | ₹537.75 |
| January 2017 | ₹118.39 | ₹521.35 |
| December 2016 | ₹100.21 | ₹441.29 |
| November 2016 | ₹107 | ₹471.20 |
| October 2016 | ₹105.92 | ₹466.40 |
| September 2016 | ₹96.27 | ₹423.94 |
| August 2016 | ₹92.25 | ₹1,218.71 |
| July 2016 | ₹95.51 | ₹1,261.71 |
| June 2016 | ₹68.86 | ₹996.23 |
| May 2016 | ₹62.66 | ₹906.46 |
| April 2016 | ₹57.63 | ₹833.76 |
| March 2016 | ₹54.45 | ₹787.72 |
| February 2016 | ₹44.49 | ₹687.96 |
| January 2016 | ₹47.10 | ₹815.94 |
| December 2015 | ₹48.27 | ₹836.19 |
| November 2015 | ₹48.50 | ₹840.10 |
| October 2015 | ₹44.36 | ₹768.42 |
| September 2015 | ₹44.68 | ₹773.96 |
| August 2015 | ₹38.81 | ₹843.48 |
| July 2015 | ₹42.41 | ₹921.64 |
| June 2015 | ₹33.55 | ₹729.14 |
| May 2015 | ₹31.05 | ₹674.86 |
| April 2015 | ₹28.76 | ₹625.12 |
| March 2015 | ₹29.90 | ₹649.82 |
| February 2015 | ₹27.88 | ₹605.88 |
| January 2015 | ₹30.27 | ₹657.92 |
| December 2014 | ₹25.19 | ₹547.42 |
| November 2014 | ₹27.45 | ₹596.56 |
| October 2014 | ₹24.41 | ₹530.42 |
| September 2014 | ₹22.19 | ₹482.15 |
| August 2014 | ₹21.07 | ₹457.99 |
| July 2014 | ₹13.68 | ₹399.33 |
| June 2014 | ₹14.25 | ₹416.20 |
| May 2014 | ₹13.72 | ₹400.68 |
| April 2014 | ₹11.02 | ₹321.84 |
| March 2014 | ₹10.61 | ₹309.82 |
| February 2014 | ₹9.07 | ₹264.74 |
| January 2014 | ₹8.37 | ₹244.28 |
| December 2013 | ₹8.13 | ₹237.33 |
| November 2013 | ₹7.36 | ₹214.92 |
| October 2013 | ₹6.90 | ₹201.35 |
| September 2013 | ₹6.58 | ₹192.17 |
| August 2013 | ₹5.74 | ₹167.74 |
| July 2013 | ₹5.06 | ₹211.68 |
| June 2013 | ₹6.05 | ₹253.12 |
| May 2013 | ₹6.73 | ₹281.68 |
| April 2013 | ₹7.34 | ₹306.99 |
| March 2013 | ₹6.82 | ₹285.19 |
| February 2013 | ₹6.92 | ₹289.78 |
| January 2013 | ₹7.85 | ₹328.66 |
| December 2012 | ₹6.95 | ₹290.92 |
| November 2012 | ₹6.86 | ₹286.94 |
| October 2012 | ₹7.14 | ₹298.69 |
| September 2012 | ₹7.36 | ₹307.87 |
| August 2012 | ₹7.12 | ₹297.88 |
| July 2012 | ₹6.70 | ₹343.71 |
| June 2012 | ₹6.53 | ₹335.20 |
| May 2012 | ₹5.66 | ₹290.45 |
| April 2012 | ₹5.87 | ₹301.46 |
| March 2012 | ₹5.91 | ₹303.62 |
| February 2012 | ₹6.11 | ₹313.60 |
| January 2012 | ₹5.75 | ₹295.18 |
| December 2011 | ₹4.93 | ₹252.92 |
| November 2011 | ₹5.39 | ₹276.48 |
| October 2011 | ₹6.49 | ₹333.18 |
| September 2011 | ₹7.14 | ₹366.52 |
| August 2011 | ₹5.52 | ₹373.48 |
| July 2011 | ₹5.67 | ₹383.74 |
| June 2011 | ₹5.88 | ₹397.51 |
| May 2011 | ₹5.62 | ₹380.50 |
| April 2011 | ₹5.51 | ₹372.67 |
| March 2011 | ₹5.27 | ₹356.54 |
| February 2011 | ₹4.73 | ₹320.29 |
| January 2011 | ₹5.31 | ₹359.10 |
| December 2010 | ₹5.79 | ₹391.64 |
| November 2010 | ₹6.10 | ₹412.63 |
| October 2010 | ₹7.20 | ₹487.28 |
| September 2010 | ₹7.50 | ₹507.13 |
| August 2010 | ₹6.58 | ₹525.82 |
| July 2010 | ₹5.43 | ₹433.42 |
| June 2010 | ₹5.88 | ₹469.53 |
| May 2010 | ₹4.55 | ₹363.62 |
| April 2010 | ₹3.95 | ₹315.43 |
| March 2010 | ₹3.99 | ₹318.53 |
| February 2010 | ₹4.34 | ₹346.88 |
| January 2010 | ₹4.18 | ₹333.72 |
| December 2009 | ₹4.89 | ₹390.28 |
| November 2009 | ₹4.41 | ₹352.01 |
| October 2009 | ₹4.35 | ₹347.62 |
| September 2009 | ₹5.03 | ₹401.90 |
| August 2009 | ₹4.43 | ₹354.17 |
| July 2009 | ₹3.93 | ₹349.24 |
| June 2009 | ₹3.37 | ₹299.02 |
| May 2009 | ₹4.09 | ₹362.95 |
| April 2009 | ₹3.10 | ₹275.47 |
| March 2009 | ₹3.03 | ₹269.26 |
| February 2009 | ₹3.15 | ₹279.79 |
| January 2009 | ₹3.22 | ₹285.86 |
| December 2008 | ₹3.07 | ₹272.84 |
| November 2008 | ₹2.68 | ₹237.67 |
| October 2008 | ₹2.15 | ₹190.62 |
| September 2008 | ₹2.73 | ₹242.26 |
| August 2008 | ₹2.04 | ₹201.49 |
| July 2008 | ₹2.22 | ₹219.17 |
| June 2008 | ₹1.78 | ₹176.11 |
| May 2008 | ₹2.48 | ₹244.48 |
| April 2008 | ₹2.61 | ₹257.31 |
| March 2008 | ₹2.60 | ₹256.43 |
| February 2008 | ₹3.04 | ₹300.31 |
| January 2008 | ₹2.57 | ₹253.33 |
| December 2007 | ₹3.74 | ₹369.29 |
| November 2007 | ₹2.76 | ₹272.63 |
| October 2007 | ₹2.42 | ₹239.22 |
| September 2007 | ₹2.70 | ₹266.83 |
| August 2007 | ₹2.38 | ₹234.97 |
| July 2007 | ₹1.75 | ₹257.65 |
| June 2007 | ₹1.84 | ₹270.68 |
| May 2007 | ₹2 | ₹294.70 |
| April 2007 | ₹1.84 | ₹270.07 |
| March 2007 | ₹1.68 | ₹247.79 |
| February 2007 | ₹1.85 | ₹271.62 |
| January 2007 | ₹2.12 | ₹312.12 |
| December 2006 | ₹1.89 | ₹278.50 |
| November 2006 | ₹1.63 | ₹281.81 |
| October 2006 | ₹1.88 | ₹324.88 |
| September 2006 | ₹1.62 | ₹279.72 |
| August 2006 | ₹1.61 | ₹277.63 |
| July 2006 | ₹1.20 | ₹224.98 |
| June 2006 | ₹1.25 | ₹235.44 |
| May 2006 | ₹1.63 | ₹306.72 |
| April 2006 | ₹1.72 | ₹322.31 |
| March 2006 | ₹1.70 | ₹319.88 |
| February 2006 | ₹1.72 | ₹323.73 |
| January 2006 | ₹1.65 | ₹309.08 |
| December 2005 | ₹1.75 | ₹328.72 |
| November 2005 | ₹1.81 | ₹339.73 |
| October 2005 | ₹1.58 | ₹297.34 |
| September 2005 | ₹1.68 | ₹314.42 |
| August 2005 | ₹1.20 | ₹292.34 |
| July 2005 | ₹1.20 | ₹290.45 |
| June 2005 | ₹1.26 | ₹306.92 |
| May 2005 | ₹1.38 | ₹335.07 |
| April 2005 | ₹1.25 | ₹303.08 |
| March 2005 | ₹1.25 | ₹304.36 |
| February 2005 | ₹1.45 | ₹351.34 |
| January 2005 | ₹1.49 | ₹362 |
| December 2004 | ₹1.65 | ₹401.56 |
| November 2004 | ₹1.27 | ₹338.78 |
| October 2004 | ₹1.15 | ₹307.87 |
| September 2004 | ₹1.18 | ₹316.37 |
| August 2004 | ₹1.18 | ₹315.16 |
| July 2004 | ₹0.78 | ₹318.06 |
| June 2004 | ₹0.83 | ₹336.15 |
| May 2004 | ₹0.74 | ₹300.58 |
| April 2004 | ₹1.13 | ₹460.22 |
| March 2004 | ₹1.25 | ₹507.13 |
| February 2004 | ₹1.12 | ₹453.87 |
| January 2004 | ₹1.10 | ₹445.77 |
| December 2003 | ₹1.08 | ₹437.47 |
| November 2003 | ₹0.82 | ₹366.73 |
| October 2003 | ₹0.73 | ₹329.13 |
| September 2003 | ₹0.81 | ₹362.14 |
| August 2003 | ₹0.69 | ₹431.12 |
| July 2003 | ₹0.52 | ₹324.14 |
| June 2003 | ₹0.56 | ₹349.58 |
| May 2003 | ₹0.49 | ₹303.41 |
| April 2003 | ₹0.45 | ₹278.64 |
| March 2003 | ₹0.47 | ₹294.77 |
| February 2003 | ₹0.50 | ₹314.01 |
| January 2003 | ₹0.44 | ₹291.13 |
| December 2002 | ₹0.44 | ₹288.22 |
| November 2002 | ₹0.34 | ₹219.85 |
| October 2002 | ₹0.32 | ₹212.49 |
| September 2002 | ₹0.26 | ₹169.02 |
| August 2002 | ₹0.42 | ₹273.38 |
| July 2002 | ₹0.32 | ₹273.85 |
| June 2002 | ₹0.31 | ₹265.48 |
| May 2002 | ₹0.30 | ₹259.34 |
| April 2002 | ₹0.33 | ₹285.19 |
| March 2002 | ₹0.34 | ₹290.52 |
| February 2002 | ₹0.33 | ₹284.44 |
| January 2002 | ₹0.20 | ₹174.08 |
| December 2001 | ₹0.16 | ₹139.05 |
| November 2001 | ₹0.16 | ₹135.81 |
| October 2001 | ₹0.14 | ₹125.21 |
| September 2001 | ₹0.14 | ₹124.47 |
| August 2001 | ₹0.15 | ₹129.13 |
| July 2001 | ₹0.09 | ₹142.90 |
| June 2001 | ₹0.10 | ₹158.02 |
| May 2001 | ₹0.10 | ₹162.88 |
| April 2001 | ₹0.10 | ₹166.59 |
| March 2001 | ₹0.10 | ₹160.58 |
| February 2001 | ₹0.11 | ₹177.05 |
| January 2001 | ₹0.11 | ₹182.18 |
| December 2000 | ₹0.09 | ₹141.01 |
| November 2000 | ₹0.08 | ₹127.84 |
| October 2000 | ₹0.07 | ₹106.58 |
| September 2000 | ₹0.07 | ₹108.88 |
| August 2000 | ₹0.08 | ₹121.90 |
| July 2000 | ₹0.07 | ₹114.82 |
| June 2000 | ₹0.07 | ₹122.51 |
| May 2000 | ₹0.08 | ₹136.76 |
| April 2000 | ₹0.07 | ₹111.85 |
| March 2000 | ₹0.07 | ₹132.30 |
| February 2000 | ₹0.08 | ₹143.24 |
| January 2000 | ₹0.10 | ₹169.90 |
| December 1999 | ₹0.10 | ₹183.13 |
| November 1999 | ₹0.12 | ₹212.22 |
| October 1999 | ₹0.09 | ₹160.85 |
| September 1999 | ₹0.10 | ₹254.44 |
| August 1999 | ₹0.10 | ₹252.82 |
| July 1999 | ₹0.10 | ₹253.94 |
| June 1999 | ₹0.09 | ₹249.99 |
| May 1999 | ₹0.08 | ₹236.42 |
| April 1999 | ₹0.07 | ₹185.29 |
| March 1999 | ₹0.07 | ₹191.56 |
| February 1999 | ₹0.08 | ₹207.97 |
| January 1999 | ₹0.08 | ₹228.52 |
| December 1998 | ₹0.08 | ₹234.29 |
| November 1998 | ₹0.09 | ₹243.71 |
| October 1998 | ₹0.10 | ₹266.49 |
| September 1998 | ₹0.11 | ₹294.33 |
| August 1998 | ₹0.10 | ₹279.45 |
| July 1998 | ₹0.11 | ₹316.61 |
| June 1998 | ₹0.14 | ₹388.80 |
| May 1998 | ₹0.13 | ₹368.35 |
| April 1998 | ₹0.14 | ₹403.99 |
| March 1998 | ₹0.16 | ₹441.04 |
| February 1998 | ₹0.17 | ₹462.51 |
| January 1998 | ₹0.14 | ₹393.56 |
| December 1997 | ₹0.18 | ₹494.40 |
| November 1997 | ₹0.17 | ₹474.46 |
| October 1997 | ₹0.17 | ₹477.90 |
| September 1997 | ₹0.18 | ₹498.35 |
| August 1997 | ₹0.17 | ₹481.44 |
| July 1997 | ₹0.18 | ₹490.56 |
| June 1997 | ₹0.16 | ₹459.98 |
| May 1997 | ₹0.15 | ₹431.73 |
| April 1997 | ₹0.15 | ₹414.32 |
| March 1997 | ₹0.13 | ₹365.11 |
| February 1997 | ₹0.14 | ₹386.27 |
| January 1997 | ₹0.13 | ₹374.02 |
| December 1996 | ₹0.12 | ₹333.92 |
| November 1996 | ₹0.12 | ₹325.11 |
| October 1996 | ₹0.11 | ₹316.51 |
| September 1996 | ₹0.11 | ₹317.01 |
| August 1996 | ₹0.12 | ₹350.32 |
| July 1996 | ₹0.12 | ₹346.98 |
| June 1996 | ₹0.14 | ₹393.26 |
| May 1996 | ₹0.14 | ₹379.99 |
| April 1996 | ₹0.13 | ₹375.03 |
| March 1996 | ₹0.11 | ₹314.99 |
| February 1996 | ₹0.12 | ₹328.05 |
| January 1996 | ₹0.10 | ₹275 |
| December 1995 | ₹1.09 | ₹2,987.31 |
| November 1995 | ₹1.07 | ₹2,923.75 |
| October 1995 | ₹1.14 | ₹3,106.22 |
| September 1995 | ₹1.16 | ₹3,179.01 |
| August 1995 | ₹1.26 | ₹3,442.48 |
| July 1995 | ₹1.26 | ₹3,442.48 |
| June 1995 | ₹1.33 | ₹3,645.46 |
| May 1995 | ₹1.25 | ₹3,411.72 |
| April 1995 | ₹1.13 | ₹3,088.80 |
| March 1995 | ₹1.17 | ₹3,189.26 |
| February 1995 | ₹1.23 | ₹3,366.61 |
| January 1995 | ₹1.26 | ₹3,452.73 |
| December 1994 | ₹1.35 | ₹3,695.69 |
| November 1994 | ₹1.58 | ₹4,303.61 |
HINDPETRO.BO
Price: ₹388.75
52 week price:
Dividend Yield: 3.82%
5-year range yield:
Forward Dividend Yield: 9.90%
Payout Ratio: 47.36%
Payout Ratio Range:
Dividend Per Share: 38.50 INR
Earnings Per Share: 72.35 INR
P/E Ratio: 5.60
Exchange: BSE
Sector: Energy
Industry: Oil & Gas Refining & Marketing
Market Capitalization: 862.3 billion
Average Dividend Frequency: 2
Years Paying Dividends: 3