Stockint.com

Loading a wholistic market research tool


Research

Stock History for: HINDOILEXP, Hindustan Oil Exploration Company Limited, INE345A01011, Listing: 23-Sep-2003

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Energy Band: 20 High52 Price: 198.99 Mkt_Cap Category: Others
Sector: Oil, Gas & Consumable Fuels Lot Size: 1 High52 Date: 23-Apr-2025 Bumper: -; Drift%: -
Industry: Oil Face Value: 10; VWAP21: 164.35 Low52 Price: 117.5 Barrier: 123.89; Drift%: 13.95
Basic Industry: Oil Exploration & Production Total Equity: 132,294,300 Low52 Date: 30-Mar-2026 SHP: 0.0 / 1.38 / 0.12 / 98.49
Q M W D
Trend Indicator
SiS14: 14
High/Low Price Quarter: 218.8 / 164.07 Month: 158.5 / 144.57 Week: 135.0 / 129.74 Day: 149.4 / 124.75 Sis67: 21
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 126.00 149.40 124.75 143.98 143.99 14.43 1,904.77 14,025,664 95.41 1,329,886 18.69 19.15 102
2 06-Apr 123.94 127.09 121.94 125.82 124.16 1.52 1,664.53 715,816 4.87 320,481 4.50 3.98 25
3 02-Apr 122.53 126.90 119.39 123.94 122.85 1.15 1,639.66 867,799 5.90 280,510 3.94 3.45 22
4 01-Apr 120.00 123.89 120.00 122.53 121.84 3.55 1,621.00 717,642 4.88 211,032 2.97 2.57 16
5 30-Mar 121.00 125.40 117.50 118.33 121.91 -2.23 1,565.44 1,835,039 12.48 640,725 9.00 7.81 49
6 27-Mar 122.00 125.90 118.86 121.03 121.78 -0.37 1,601.16 1,967,269 13.38 717,241 10.08 8.73 55
7 25-Mar 128.00 130.00 120.08 121.48 122.29 -3.54 1,607.11 2,644,360 17.99 1,428,728 20.07 17.47 110
8 24-Mar 122.61 127.20 121.14 125.94 124.39 3.01 1,666.11 1,262,790 8.59 562,557 7.90 7.00 43
9 23-Mar 128.43 128.43 120.10 122.26 123.84 -4.80 1,617.43 1,544,702 10.51 889,748 12.50 11.02 68
10 20-Mar 133.00 133.50 126.35 128.43 129.39 -3.43 1,699.06 823,572 5.60 414,017 5.82 5.36 32
11 19-Mar 132.35 137.95 130.50 132.99 133.11 1.38 1,759.38 2,133,807 14.51 457,581 6.43 6.09 35
12 18-Mar 123.00 132.65 123.00 131.18 129.17 6.86 1,735.44 1,400,030 9.52 476,500 6.70 6.15 37
13 17-Mar 126.50 131.00 122.25 122.76 125.86 -3.30 1,624.04 1,493,885 10.16 689,057 9.68 8.67 53
14 16-Mar 145.04 145.34 117.65 126.95 127.32 -12.42 1,679.48 3,839,196 26.12 1,402,373 19.70 17.86 108
15 13-Mar 149.89 149.89 142.00 144.96 144.79 -1.68 1,917.74 1,007,246 6.85 486,583 6.84 7.05 37
16 12-Mar 151.00 156.54 146.49 147.44 151.39 0.08 1,950.55 2,001,410 13.61 495,696 6.96 7.50 38
17 11-Mar 147.56 149.00 142.61 147.32 145.30 0.32 1,948.96 1,649,040 11.22 566,904 7.97 8.24 44
18 10-Mar 162.86 164.00 144.10 146.85 152.37 -11.18 1,942.74 3,047,760 20.73 913,418 12.83 13.92 70
19 09-Mar 169.00 173.50 160.47 165.34 166.82 5.67 2,187.35 10,080,236 68.57 1,561,823 21.94 26.05 120
20 06-Mar 153.51 158.00 151.96 156.47 155.06 2.61 2,070.01 1,254,550 8.53 447,732 6.29 6.94 34
21 05-Mar 153.00 160.20 150.25 152.49 155.63 2.44 2,017.36 3,574,855 24.32 634,762 8.92 9.88 49
22 04-Mar 139.31 151.96 138.13 148.86 144.07 8.94 1,969.33 3,616,550 24.60 951,998 13.38 13.72 73
23 02-Mar 133.00 140.73 132.26 136.64 137.03 4.40 1,807.67 2,667,854 18.15 575,963 8.09 7.89 44
24 27-Feb 131.60 132.20 130.31 130.88 131.36 -0.58 1,731.47 251,065 1.71 158,654 2.23 2.08 12
25 26-Feb 132.57 132.95 131.21 131.64 131.77 -0.70 1,741.52 285,265 1.94 190,576 2.68 2.51 15
26 25-Feb 132.69 134.25 131.99 132.57 133.04 -0.10 1,753.83 330,191 2.25 156,623 2.20 2.08 12
27 24-Feb 130.80 135.00 129.74 132.70 131.44 0.82 1,755.55 524,565 3.57 296,607 4.17 3.90 23
28 23-Feb 132.79 134.90 131.05 131.62 132.31 -0.51 1,741.26 413,777 2.81 239,448 3.36 3.17 18
29 20-Feb 135.04 136.95 131.85 132.30 133.94 -2.02 1,750.25 478,539 3.26 199,833 2.81 2.68 15
30 19-Feb 136.75 137.90 133.40 135.03 135.82 2.13 1,786.37 838,389 5.70 242,385 3.41 3.29 19
31 18-Feb 133.70 135.00 131.40 132.21 132.77 -0.81 1,749.06 584,152 3.97 355,774 5.00 4.72 27
32 17-Feb 130.12 133.98 130.11 133.29 132.19 2.44 1,763.35 1,076,309 7.32 494,264 6.94 6.53 38
33 16-Feb 142.71 143.23 129.36 130.11 134.49 -8.29 1,721.28 1,558,449 10.60 859,188 12.07 11.56 66
34 13-Feb 151.01 155.98 140.00 141.87 146.14 -6.79 1,876.86 1,267,659 8.62 511,031 7.18 7.47 39
35 12-Feb 158.95 158.95 151.40 152.20 153.53 -2.34 2,013.52 373,788 2.54 204,938 2.88 3.15 16
36 11-Feb 157.00 157.00 153.50 155.85 155.16 -0.06 2,061.81 245,560 1.67 137,076 1.93 2.13 11
37 10-Feb 155.13 157.85 155.00 155.95 156.48 0.91 2,063.13 388,183 2.64 256,041 3.60 4.01 20
38 09-Feb 155.99 158.69 153.91 154.54 155.74 -0.66 2,044.48 314,072 2.14 192,800 2.71 3.00 15
39 06-Feb 154.70 156.35 151.77 155.57 153.74 0.34 2,058.10 147,007 1.00 71,170 1.00 1.09 6
40 05-Feb 157.50 157.50 153.16 155.05 155.02 -0.48 2,051.22 164,824 1.12 84,278 1.18 1.31 7
41 04-Feb 154.15 159.85 152.50 155.80 157.28 1.07 2,061.15 423,741 2.88 145,712 2.05 2.29 11
42 03-Feb 156.49 156.90 149.35 154.15 152.38 1.28 2,039.32 416,389 2.83 168,187 2.36 2.56 13
43 02-Feb 155.50 155.50 146.75 152.20 150.71 -2.50 2,013.52 360,058 2.45 161,018 2.26 2.43 12
44 01-Feb 154.50 159.50 154.04 156.11 156.86 0.16 2,065.25 274,549 1.87 125,509 1.76 1.97 10
45 30-Jan 156.50 157.08 154.10 155.86 155.53 -0.17 2,061.94 347,916 2.37 171,910 2.42 2.67 13
46 29-Jan 153.66 157.00 151.49 156.13 154.63 2.11 2,065.51 786,841 5.35 349,222 4.91 5.40 27
47 28-Jan 145.45 154.94 145.45 152.91 151.94 6.11 2,022.91 1,083,037 7.37 387,531 5.45 5.89 30
48 27-Jan 149.21 149.80 142.10 144.11 145.25 -2.01 1,906.49 472,273 3.21 222,173 3.12 3.23 17
49 23-Jan 147.95 147.95 144.00 147.07 146.32 -0.72 1,945.65 243,938 1.66 135,210 1.90 1.98 10
50 22-Jan 141.05 149.00 141.05 148.13 145.71 4.92 1,959.68 360,265 2.45 174,031 2.45 2.54 13
51 21-Jan 141.47 146.15 139.50 141.19 141.57 -0.39 1,867.86 524,916 3.57 256,213 3.60 3.63 20
52 20-Jan 150.50 150.50 140.86 141.74 144.29 -5.65 1,875.14 327,945 2.23 168,858 2.37 2.44 13
53 19-Jan 148.31 150.95 147.80 150.22 149.18 0.47 1,987.32 193,082 1.31 113,423 1.59 1.69 9
54 16-Jan 151.00 153.60 146.21 149.52 150.26 -2.16 1,978.06 298,456 2.03 129,610 1.82 1.95 10
55 14-Jan 148.70 157.50 148.70 152.82 154.45 2.56 2,021.72 556,671 3.79 192,526 2.71 2.97 15
56 13-Jan 151.30 153.19 148.21 149.00 149.79 -0.77 1,971.00 193,709 1.32 102,275 1.44 1.53 8
57 12-Jan 152.80 152.99 148.10 150.16 150.50 -0.35 1,986.53 169,367 1.15 71,496 1.00 1.08 6
58 09-Jan 153.34 155.25 149.80 150.68 152.47 -1.17 1,993.41 327,563 2.23 203,072 2.85 3.10 16
59 08-Jan 151.40 158.20 151.40 152.46 154.05 -1.87 2,016.96 646,547 4.40 301,124 4.23 4.64 23
60 07-Jan 155.80 157.05 154.56 155.36 155.88 -0.32 2,055.32 151,476 1.03 80,702 1.13 1.26 6
61 06-Jan 154.70 156.46 152.23 155.86 154.43 1.11 2,061.94 170,525 1.16 74,597 1.05 1.15 6
62 05-Jan 156.49 157.99 153.00 154.15 154.60 -1.43 2,039.32 244,230 1.66 121,137 1.70 1.87 9
63 02-Jan 156.25 160.20 155.10 156.39 157.86 0.09 2,068.95 425,516 2.89 217,695 3.06 3.44 17
64 01-Jan 157.25 163.39 154.55 156.25 158.39 0.13 2,067.10 1,221,710 8.31 698,309 9.81 11.06 54
65 31-Dec 154.75 157.00 154.18 156.04 155.91 1.32 2,064.32 203,100 1.38 119,992 1.69 1.87 9
66 30-Dec 153.00 154.42 152.35 154.00 153.52 0.52 2,037.00 188,795 1.28 128,555 1.81 1.97 10
67 29-Dec 155.00 156.50 152.22 153.21 153.61 -1.05 2,026.88 204,494 1.39 116,693 1.64 1.79 9

Similar Stocks: ONGC    HINDOILEXP    OIL    SELAN    PRABHA   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com