Stockint.com

Loading a wholistic market research tool


Research

Stock History for: HINDPETRO, Hindustan Petroleum Corporation Limited, INE094A01015, Listing: 17-Jun-1998

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Energy Band: Dynamic F&O High52 Price: 457.15 Mkt_Cap Category: Mid-Cap
Sector: Oil, Gas & Consumable Fuels Lot Size: 1 F&O Lot: 2,025 High52 Date: 05-Sep-2024 Bumper: -; Drift%: -
Industry: Petroleum Products Face Value: 10; VWAP21: 401.40 Low52 Price: 287.55 Barrier: 421.0; Drift%: -10.28
Basic Industry: Refineries & Marketing Total Equity: 2,127,822,518 Low52 Date: 03-Mar-2025 SHP: 54.9 / 13.55 / 23.16 / 8.38
Q M W D
Trend Indicator
SiS14: 140
High/Low Price Quarter: 417.1 / 287.55 Month: 455.2 / 410.6 Week: 418.0 / 393.8 Day: 386.5 / 380.8 Sis67: 138
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 384.65 386.50 380.80 381.75 383.41 -0.31 81,229.62 3,975,225 3.49 2,522,204 6.49 96.70 141
2 26-Aug 388.20 391.40 381.95 382.95 384.09 -1.87 81,484.96 4,825,204 4.24 3,132,469 8.07 120.32 176
3 25-Aug 390.50 391.50 387.60 390.25 389.73 -0.13 83,038.27 1,235,196 1.08 592,748 1.53 23.10 33
4 22-Aug 393.00 393.45 387.70 390.75 390.31 -0.61 83,144.66 2,627,075 2.31 1,590,778 4.10 62.09 89
5 21-Aug 390.70 395.45 390.20 393.15 393.63 0.60 83,655.34 2,094,370 1.84 1,163,713 3.00 45.81 65
6 20-Aug 394.55 396.85 390.10 390.80 393.22 -1.21 83,155.30 5,553,949 4.87 3,381,930 8.71 132.98 190
7 19-Aug 388.00 397.85 386.15 395.60 393.29 2.21 84,176.66 4,227,710 3.71 1,702,853 4.38 66.97 95
8 18-Aug 397.05 397.05 383.40 387.05 387.44 -1.85 82,357.37 6,525,577 5.73 2,894,820 7.45 112.16 162
9 14-Aug 402.00 406.10 393.80 394.35 396.63 -4.07 83,910.68 6,536,476 5.74 3,979,724 10.25 157.85 223
10 13-Aug 411.50 413.30 406.70 411.10 410.32 0.75 87,474.78 3,543,374 3.11 1,778,493 4.58 72.98 100
11 12-Aug 414.90 414.90 406.80 408.05 409.10 -0.56 86,825.80 4,526,566 3.97 2,060,941 5.31 84.31 116
12 11-Aug 414.05 418.00 400.60 410.35 408.51 0.21 87,315.20 8,713,932 7.65 3,697,541 9.52 151.05 194
13 08-Aug 407.00 415.35 399.50 409.50 408.86 1.76 87,134.33 12,286,666 10.78 3,736,369 9.62 152.77 196
14 07-Aug 401.00 403.20 392.15 402.40 397.92 0.25 85,623.58 6,318,838 5.55 3,334,472 8.59 132.69 175
15 06-Aug 403.50 404.90 399.60 401.40 401.56 -0.26 85,410.80 2,150,509 1.89 1,093,084 2.81 43.89 57
16 05-Aug 405.90 405.90 394.50 402.45 400.67 -1.52 85,634.22 7,973,897 7.00 3,641,621 9.38 145.91 191
17 04-Aug 409.00 409.55 399.70 408.65 405.66 1.20 86,953.47 3,277,835 2.88 1,447,799 3.73 58.73 76
18 01-Aug 420.90 421.00 402.10 403.80 408.94 -3.50 85,921.47 3,787,580 3.32 1,933,335 4.98 79.06 101
19 31-Jul 418.75 421.40 410.60 418.45 416.64 -1.83 89,038.73 9,826,520 8.62 4,328,678 11.15 180.35 227
20 30-Jul 424.00 435.90 416.00 426.25 426.42 0.11 90,698.43 6,890,461 6.05 2,704,176 6.96 115.31 142
21 29-Jul 421.50 426.60 419.45 425.80 423.13 0.92 90,602.68 4,743,610 4.16 3,016,796 7.77 127.65 158
22 28-Jul 422.50 430.90 419.50 421.90 423.72 0.02 89,772.83 2,551,271 2.24 1,196,979 3.08 50.72 63
23 25-Jul 434.60 434.90 420.20 421.80 425.17 -3.01 89,751.55 3,196,808 2.81 1,908,917 4.92 81.16 100
24 24-Jul 435.30 437.00 432.40 434.90 434.65 0.09 92,539.00 2,805,754 2.46 1,840,853 4.74 80.01 96
25 23-Jul 430.50 436.00 428.35 434.50 431.91 1.22 92,453.89 2,793,895 2.45 1,774,214 4.57 76.63 93
26 22-Jul 433.00 437.60 428.45 429.25 431.10 -0.57 91,336.78 4,216,517 3.70 2,797,794 7.20 120.61 146
27 21-Jul 433.00 434.60 428.05 431.70 432.05 0.26 91,858.10 3,426,999 3.01 1,884,037 4.85 81.40 99
28 18-Jul 440.00 441.85 429.50 430.60 433.42 -2.14 91,624.04 3,796,647 3.33 1,951,998 5.03 84.60 102
29 17-Jul 446.05 446.40 438.35 440.00 441.17 -1.37 93,624.00 2,643,122 2.32 1,112,659 2.87 49.09 58
30 16-Jul 434.45 448.55 433.70 446.10 442.90 2.92 94,922.16 6,690,619 5.87 3,547,450 9.13 157.12 186
31 15-Jul 433.50 441.00 429.10 433.45 433.73 0.83 92,230.47 6,427,673 5.64 3,785,022 9.75 164.17 198
32 14-Jul 435.90 437.50 428.00 429.90 431.30 -1.38 91,475.09 4,575,393 4.02 2,584,723 6.66 111.48 135
33 11-Jul 444.50 444.50 433.05 435.90 437.30 -1.21 92,751.78 2,627,116 2.31 1,381,645 3.56 60.42 72
34 10-Jul 445.45 450.50 440.05 441.25 443.16 -0.94 93,890.17 4,470,700 3.92 2,745,378 7.07 121.66 144
35 09-Jul 453.00 454.65 442.65 445.45 448.49 -1.60 94,783.85 5,207,942 4.57 3,426,862 8.82 153.69 179
36 08-Jul 447.00 455.00 444.70 452.70 451.60 1.07 96,326.53 3,860,453 3.39 1,716,287 4.42 77.51 90
37 07-Jul 448.00 455.20 441.25 447.90 447.23 0.74 95,305.17 8,516,084 7.47 3,848,192 9.91 172.10 201
38 04-Jul 438.80 446.55 436.15 444.60 440.31 1.83 94,602.99 4,318,402 3.79 2,124,727 5.47 93.55 111
39 03-Jul 437.70 441.60 435.25 436.60 438.87 0.01 92,900.73 2,130,326 1.87 1,059,485 2.73 46.50 55
40 02-Jul 444.00 446.85 433.30 436.55 438.78 -0.89 92,890.09 3,566,248 3.13 1,703,221 4.39 74.73 89
41 01-Jul 439.40 441.50 433.75 440.45 437.72 0.55 93,719.94 4,624,750 4.06 2,820,968 7.26 123.48 148
42 30-Jun 440.00 443.20 436.25 438.05 438.99 -0.22 93,209.27 3,398,554 2.98 1,497,520 3.86 65.74 78
43 27-Jun 420.95 440.30 419.45 439.00 433.89 4.45 93,411.00 15,352,970 13.48 7,384,211 19.01 320.39 386
44 26-Jun 408.00 424.35 407.70 420.30 416.88 2.98 89,432.38 11,364,641 9.97 5,406,708 13.92 225.39 283
45 25-Jun 410.00 411.80 405.05 408.15 408.40 0.47 86,847.08 4,125,652 3.62 2,129,508 5.48 86.97 111
46 24-Jun 412.50 414.80 403.90 406.25 407.89 3.31 86,442.79 15,143,931 13.29 5,738,811 14.78 234.08 300
47 23-Jun 390.35 397.20 383.55 393.25 389.63 0.25 83,676.62 4,641,365 4.07 2,166,781 5.58 84.42 113
48 20-Jun 389.50 394.45 388.25 392.25 391.98 0.58 83,463.84 6,244,473 5.48 4,655,383 11.99 182.48 244
49 19-Jun 393.70 396.45 388.95 390.00 391.54 -1.00 82,985.00 3,390,334 2.98 1,590,293 4.10 62.27 83
50 18-Jun 390.10 394.95 388.30 393.95 392.47 0.18 83,825.57 3,440,848 3.02 1,806,760 4.65 70.91 95
51 17-Jun 393.95 401.00 392.00 393.25 396.69 -0.53 83,676.62 3,815,275 3.35 1,836,384 4.73 72.85 96
52 16-Jun 384.10 396.50 383.05 395.35 391.32 2.36 84,123.46 5,792,606 5.08 3,124,439 8.05 122.27 164
53 13-Jun 376.00 388.40 370.15 386.25 382.83 -1.60 82,187.14 17,736,231 15.57 9,553,315 24.60 365.73 500
54 12-Jun 410.00 410.00 390.40 392.55 396.20 -5.38 83,527.67 12,405,231 10.89 5,965,895 15.36 236.37 312
55 11-Jun 406.65 423.00 406.05 414.85 417.45 2.41 88,272.72 8,990,781 7.89 3,190,263 8.21 133.18 167
56 10-Jun 409.10 409.90 404.10 405.10 406.54 -0.82 86,198.09 2,079,819 1.83 1,240,837 3.20 50.44 65
57 09-Jun 407.05 409.60 404.85 408.45 407.78 0.34 86,910.91 1,139,355 1.00 388,346 1.00 15.84 20
58 06-Jun 402.25 407.75 402.25 407.05 405.47 1.51 86,613.02 1,443,804 1.27 662,401 1.71 26.86 35
59 05-Jun 408.50 409.40 399.90 401.00 402.86 -1.38 85,325.00 2,588,378 2.27 1,451,088 3.74 58.46 76
60 04-Jun 404.00 407.65 401.00 406.60 404.19 1.14 86,517.26 2,415,724 2.12 1,358,480 3.50 54.91 71
61 03-Jun 407.50 410.00 401.10 402.00 404.08 -1.52 85,538.00 2,570,008 2.26 1,352,237 3.48 54.64 71
62 02-Jun 409.60 412.70 407.00 408.20 409.15 -0.69 86,857.72 2,200,493 1.93 1,061,173 2.73 43.42 56
63 30-May 414.75 418.90 408.90 411.05 412.56 -0.89 87,464.14 6,164,496 5.41 3,950,328 10.17 162.97 207
64 29-May 418.85 419.15 412.60 414.75 415.00 -0.80 88,251.44 3,108,847 2.73 1,464,589 3.77 60.00 77
65 28-May 412.15 420.50 409.05 418.10 416.22 1.44 88,964.26 5,630,546 4.94 3,388,293 8.72 141.03 177
66 27-May 414.95 415.55 406.30 412.15 411.80 -0.59 87,698.21 4,849,935 4.26 2,836,299 7.30 116.80 148
67 26-May 408.80 417.45 408.45 414.60 414.16 1.59 88,219.52 2,976,520 2.61 1,353,937 3.49 56.07 71

Similar Stocks: BPCL    IOC    RELIANCE    HINDPETRO    MRPL    CHENNPETRO    RAJPUTANA   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com