Stockint.com

Loading a wholistic market research tool


Research
Social

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: 293.55 Mkt_Cap Category: Micro-Cap
Sector: Oil, Gas & Consumable Fuels Lot Size: 1 High52 Date: 02-Aug-2024 Bumper: -; Drift%: -
Industry: Oil Face Value: 10 Low52 Price: 164.07 Barrier: -; Drift%: -
Basic Industry: Oil Exploration & Production Total Equity: 132,294,300 Low52 Date: 13-Mar-2025 SHP: 0.0 / 1.4 / 0.34 / 98.25
Q M W D
Trend Indicator
Float14: 0.38
High/Low Price Quarter: 218.8 / 164.07 Month: 188.79 / 164.07 Week: 185.98 / 169.21 Day: 177.31 / 171.21 Float67: 0.27
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 04-Apr 175.00 175.76 163.50 166.67 168.30 -4.14 2,204.95 1,056,702 2.37 538,578 3.02 9.06 0.41
2 03-Apr 172.20 177.31 171.21 173.86 174.65 0.74 2,300.07 603,811 1.36 286,290 1.60 5.00 0.22
3 02-Apr 175.52 175.99 171.85 172.58 173.21 -1.68 2,283.14 445,187 1.00 209,644 1.17 3.63 0.16
4 01-Apr 170.00 176.25 169.57 175.52 173.51 2.61 2,322.03 489,258 1.10 178,615 1.00 3.10 0.14
5 28-Mar 175.00 177.50 170.20 171.06 172.90 -1.98 2,263.03 590,424 1.33 330,712 1.85 5.72 0.25
6 27-Mar 170.00 176.78 169.21 174.51 173.38 2.47 2,308.67 2,007,792 4.51 974,098 5.45 16.89 0.75
7 26-Mar 175.14 179.51 169.42 170.31 174.05 -2.76 2,253.10 1,145,603 2.57 671,457 3.76 11.69 0.52
8 25-Mar 183.00 185.00 175.00 175.14 178.08 -3.41 2,317.00 1,221,097 2.74 713,625 4.00 12.71 0.55
9 24-Mar 177.97 185.98 177.80 181.33 182.59 2.45 2,398.89 1,527,419 3.43 791,074 4.43 14.44 0.61
10 21-Mar 173.60 178.31 173.21 177.00 176.07 2.09 2,341.00 1,044,377 2.35 569,153 3.19 10.02 0.44
11 20-Mar 174.82 177.10 171.99 173.38 174.61 0.72 2,293.72 872,739 1.96 442,546 2.48 7.73 0.34
12 19-Mar 170.70 173.72 170.40 172.14 172.18 1.43 2,277.31 856,338 1.92 428,232 2.40 7.37 0.33
13 18-Mar 168.48 171.50 166.05 169.72 169.19 2.47 2,245.30 887,244 1.99 440,344 2.47 7.45 0.34
14 17-Mar 170.33 172.45 165.10 165.63 167.58 -2.76 2,191.19 734,080 1.65 396,154 2.22 6.64 0.30
15 13-Mar 166.79 172.49 164.07 170.33 168.76 2.08 2,253.37 1,234,515 2.77 434,923 2.43 7.34 0.33
16 12-Mar 171.20 176.48 165.00 166.86 170.50 -1.81 2,207.46 948,359 2.13 498,076 2.79 8.49 0.38
17 11-Mar 169.00 174.90 168.40 169.93 171.40 -0.56 2,248.08 907,073 2.04 397,597 2.23 6.81 0.31
18 10-Mar 178.40 179.40 169.15 170.89 173.79 -4.23 2,260.78 674,520 1.52 366,344 2.05 6.37 0.28
19 07-Mar 179.99 181.61 177.73 178.44 179.60 0.01 2,360.66 811,018 1.82 366,997 2.05 6.59 0.28
20 06-Mar 184.96 187.11 177.50 178.43 181.14 -1.88 2,360.53 831,973 1.87 355,298 1.99 6.44 0.27
21 05-Mar 182.70 185.50 181.10 181.85 182.94 -0.51 2,405.77 755,546 1.70 362,615 2.03 6.63 0.28
22 04-Mar 179.83 188.79 178.70 182.79 184.31 0.10 2,418.21 731,940 1.64 358,526 2.01 6.61 0.28
23 03-Mar 179.55 186.51 172.45 182.60 178.73 1.27 2,415.69 1,098,285 2.47 433,479 2.43 7.75 0.33
24 28-Feb 183.00 183.69 175.50 180.31 179.20 -2.43 2,385.40 718,672 1.61 287,459 1.61 5.15 0.22
25 27-Feb 193.50 193.50 184.00 184.80 186.16 -4.11 2,444.80 717,342 1.61 348,841 1.95 6.49 0.27
26 25-Feb 192.20 197.99 191.51 192.73 194.22 0.48 2,549.71 435,722 0.98 173,942 0.97 3.38 0.13
27 24-Feb 200.20 201.99 191.30 191.81 196.03 -5.08 2,537.54 850,722 1.91 397,237 2.22 7.79 0.31
28 21-Feb 205.76 213.78 200.25 202.08 206.49 -1.79 2,673.40 853,202 1.92 273,887 1.53 5.66 0.21
29 20-Feb 200.10 208.66 199.32 205.77 205.28 1.91 2,722.22 432,422 0.97 174,804 0.98 3.59 0.13
30 19-Feb 198.77 207.85 194.40 201.92 202.32 1.58 2,671.29 739,085 1.66 304,649 1.71 6.16 0.23
31 18-Feb 204.40 204.40 191.34 198.78 196.38 -1.76 2,629.75 750,910 1.69 349,875 1.96 6.87 0.27
32 17-Feb 194.01 204.80 188.41 202.34 196.31 4.32 2,676.84 868,651 1.95 349,897 1.96 6.87 0.27
33 14-Feb 201.99 203.25 190.50 193.97 194.29 -3.67 2,566.11 830,884 1.87 370,743 2.08 7.20 0.29
34 13-Feb 204.00 209.90 199.64 201.36 205.45 -0.95 2,663.88 1,113,027 2.50 274,645 1.54 5.64 0.21
35 12-Feb 206.39 210.27 196.85 203.30 203.71 -0.27 2,689.54 1,139,370 2.56 381,886 2.14 7.78 0.29
36 11-Feb 208.23 211.31 201.31 203.85 205.28 -1.74 2,696.82 1,094,365 2.46 490,199 2.74 10.06 0.38
37 10-Feb 214.08 214.08 205.50 207.47 207.88 -3.10 2,744.71 464,486 1.04 213,191 1.19 4.43 0.16
38 07-Feb 214.59 218.80 209.01 214.11 213.73 -0.22 2,832.55 963,559 2.16 355,347 1.99 7.59 0.27
39 06-Feb 204.99 215.69 202.85 214.58 210.55 6.77 2,838.77 2,431,230 5.46 909,111 5.09 19.14 0.70
40 05-Feb 198.50 209.00 197.00 200.97 202.63 2.98 2,658.72 2,049,555 4.60 594,021 3.33 12.04 0.46
41 04-Feb 192.99 197.85 191.96 195.16 194.95 1.85 2,581.86 476,561 1.07 240,235 1.34 4.68 0.18
42 03-Feb 193.99 196.00 190.00 191.62 192.56 -2.35 2,535.02 402,923 0.91 240,814 1.35 4.64 0.19
43 01-Feb 197.10 200.25 190.82 196.23 196.45 -0.98 2,596.01 308,381 0.69 108,499 0.61 2.13 0.08
44 31-Jan 194.60 199.98 194.60 198.17 198.62 0.98 2,621.68 513,514 1.15 234,933 1.32 4.67 0.18
45 30-Jan 195.04 201.99 193.50 196.25 197.73 -0.75 2,596.28 652,629 1.47 376,645 2.11 7.45 0.29
46 29-Jan 187.95 198.95 186.02 197.74 195.46 4.99 2,615.99 614,057 1.38 243,017 1.36 4.75 0.19
47 28-Jan 183.16 193.69 175.50 188.35 184.23 3.25 2,491.76 932,110 2.09 375,514 2.10 6.92 0.29
48 27-Jan 192.70 192.70 180.75 182.42 184.14 -6.12 2,413.31 591,602 1.33 223,008 1.25 4.11 0.17
49 24-Jan 197.89 197.89 192.52 194.32 194.21 -1.16 2,570.74 335,668 0.75 150,570 0.84 2.92 0.12
50 23-Jan 195.50 201.44 193.20 196.60 197.80 0.92 2,600.91 301,964 0.68 101,915 0.57 2.02 0.08
51 22-Jan 200.00 204.72 191.30 194.79 196.33 -3.74 2,576.96 743,758 1.67 305,336 1.71 5.99 0.23
52 21-Jan 199.15 208.00 199.10 202.08 203.46 -0.53 2,673.40 1,463,774 3.29 428,631 2.40 8.72 0.33
53 20-Jan 188.60 204.49 187.01 203.15 198.35 8.13 2,687.56 1,583,065 3.56 761,943 4.27 15.11 0.59
54 17-Jan 186.20 188.90 183.60 186.63 186.14 -0.11 2,469.01 385,433 0.87 188,667 1.06 3.51 0.15
55 16-Jan 183.50 191.23 183.50 186.83 187.69 1.77 2,471.65 361,105 0.81 154,187 0.86 2.89 0.12
56 15-Jan 184.20 185.67 181.25 183.53 183.39 1.21 2,428.00 331,308 0.74 150,268 0.84 2.76 0.12
57 14-Jan 180.70 183.06 179.65 181.31 181.53 0.18 2,398.63 350,572 0.79 123,895 0.69 2.25 0.10
58 13-Jan 188.50 189.91 177.00 180.98 183.00 -4.84 2,394.26 953,502 2.14 359,690 2.01 6.00 0.28
59 10-Jan 185.89 191.50 180.50 189.74 186.26 1.89 2,510.15 648,494 1.46 305,900 1.71 5.70 0.24
60 09-Jan 189.49 189.56 185.01 186.15 186.98 -1.47 2,462.66 398,105 0.89 210,609 1.18 3.94 0.16
61 08-Jan 192.50 198.00 187.80 188.89 192.09 -1.72 2,498.91 982,207 2.21 408,793 2.29 7.85 0.31
62 07-Jan 188.75 194.48 187.70 192.14 192.24 2.33 2,541.90 318,946 0.72 111,324 0.62 2.14 0.09
63 06-Jan 200.00 200.04 186.35 187.66 192.59 -5.86 2,482.63 691,728 1.55 270,224 1.51 5.20 0.21
64 03-Jan 192.50 202.94 192.50 198.66 199.92 2.54 2,628.16 1,194,365 2.68 304,701 1.71 6.09 0.23
65 02-Jan 185.60 194.20 185.60 193.61 192.03 4.55 2,561.35 932,936 2.10 235,547 1.32 4.52 0.18
66 01-Jan 183.05 185.90 182.77 184.81 184.65 0.89 2,444.93 230,530 0.52 99,963 0.56 1.85 0.08
67 31-Dec 180.40 183.88 179.90 183.16 182.37 1.33 2,423.10 253,013 0.57 84,353 0.47 1.54 0.06

Similar Stocks: ONGC    HINDOILEXP    OIL    SELAN   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com