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: 491.4 Mkt_Cap Category: Mid-Cap
Sector: Oil, Gas & Consumable Fuels Lot Size: 1 F&O Lot: 2,025 High52 Date: 04-Nov-2025 Bumper: 480.05; Drift%: 1.0
Industry: Petroleum Products Face Value: 10; VWAP21: 462.91 Low52 Price: 287.55 Barrier: -; Drift%: -
Basic Industry: Refineries & Marketing Total Equity: 2,127,822,518 Low52 Date: 03-Mar-2025 SHP: 54.9 / 14.48 / 22.24 / 8.37
Q M W D
Trend Indicator
SiS14: 161
High/Low Price Quarter: 417.1 / 287.55 Month: 445.45 / 376.6 Week: 484.1 / 438.0 Day: 494.45 / 483.25 Sis67: 125
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 490.00 494.45 483.25 484.90 488.33 -0.61 103,178.11 3,568,821 10.90 1,716,284 16.18 83.81 96
2 11-Nov 480.50 489.50 470.00 487.90 483.25 1.22 103,816.46 6,815,234 20.82 4,192,358 39.51 202.60 235
3 10-Nov 479.55 485.20 477.75 482.00 482.36 0.51 102,561.00 2,222,672 6.79 1,220,818 11.51 58.89 68
4 07-Nov 472.00 480.90 468.35 479.55 474.30 1.35 102,039.73 5,059,893 15.46 2,978,266 28.07 141.26 167
5 06-Nov 484.00 484.00 471.75 473.15 475.14 -2.41 100,677.92 5,156,374 15.76 3,045,376 28.70 144.70 171
6 04-Nov 483.75 491.40 482.75 484.85 486.21 0.15 103,167.47 6,047,242 18.48 3,500,578 32.99 170.20 196
7 03-Nov 481.50 487.40 480.05 484.10 483.95 1.70 103,007.89 6,195,012 18.93 3,046,851 28.72 147.45 171
8 31-Oct 469.95 484.10 469.35 476.00 477.74 1.33 101,284.00 7,891,214 24.11 3,700,510 34.88 176.79 208
9 30-Oct 470.00 478.80 464.55 469.75 471.77 0.19 99,954.46 9,564,962 29.23 3,254,603 30.67 153.54 183
10 29-Oct 451.10 470.90 451.10 468.85 463.19 3.69 99,762.96 8,351,676 25.52 4,220,426 39.78 195.49 237
11 28-Oct 454.00 456.70 449.20 452.15 452.72 -0.35 96,209.50 4,477,594 13.68 2,192,205 20.66 99.25 123
12 27-Oct 438.10 454.55 438.00 453.75 450.67 3.49 96,549.95 5,526,263 16.89 2,808,238 26.47 126.56 157
13 24-Oct 436.25 444.00 432.10 438.45 438.06 -0.51 93,294.38 4,341,566 13.27 1,608,387 15.16 70.46 90
14 23-Oct 454.55 454.55 437.05 440.70 442.23 -3.23 93,773.14 6,169,707 18.85 2,636,302 24.85 116.59 148
15 21-Oct 454.95 456.50 451.70 455.40 454.70 0.54 96,901.04 327,276 1.00 106,105 1.00 4.82 6
16 20-Oct 450.00 457.60 450.00 452.95 453.30 0.97 96,379.72 2,128,923 6.50 1,120,204 10.56 50.78 63
17 17-Oct 453.00 459.00 446.00 448.60 451.94 -0.74 95,454.12 3,262,100 9.97 1,668,322 15.72 75.40 94
18 16-Oct 449.50 456.20 443.20 451.95 451.00 0.74 96,166.94 5,317,330 16.25 2,840,851 26.77 128.00 159
19 15-Oct 445.00 451.85 439.35 448.65 447.70 1.36 95,464.76 6,539,175 19.98 4,097,973 38.62 183.47 230
20 14-Oct 452.10 454.85 440.55 442.65 444.91 -1.93 94,188.06 1,703,812 5.21 815,260 7.68 36.27 46
21 13-Oct 454.50 457.00 444.00 451.35 447.71 -0.25 96,039.27 5,914,037 18.07 2,989,417 28.17 133.84 168
22 10-Oct 456.50 461.35 450.85 452.50 454.77 -1.20 96,283.97 1,709,268 5.22 844,217 7.96 38.39 47
23 09-Oct 460.50 464.80 456.05 458.00 459.81 0.15 97,454.00 3,613,774 11.04 1,722,921 16.24 79.22 97
24 08-Oct 452.00 463.00 452.00 457.30 457.68 0.67 97,305.32 4,192,443 12.81 2,091,494 19.71 95.72 117
25 07-Oct 456.80 465.20 453.00 454.25 459.72 -0.45 96,656.34 8,444,885 25.80 3,379,374 31.85 155.36 190
26 06-Oct 446.00 459.15 440.10 456.30 449.47 2.24 97,092.54 4,323,430 13.21 1,610,597 15.18 72.39 90
27 03-Oct 439.00 447.00 431.80 446.30 440.25 2.74 94,964.72 6,294,835 19.23 2,966,970 27.96 130.62 166
28 01-Oct 443.50 449.90 433.40 434.40 440.09 -2.03 92,432.61 6,469,324 19.77 3,962,100 37.34 174.37 222
29 30-Sep 442.05 445.45 439.05 443.40 442.87 0.37 94,347.65 4,266,200 13.04 2,366,794 22.31 104.82 133
30 29-Sep 422.30 444.40 421.50 441.75 437.99 4.62 93,996.56 11,650,349 35.60 5,084,887 47.92 222.71 285
31 26-Sep 423.00 425.25 420.00 422.25 422.44 -0.30 89,847.31 5,579,737 17.05 3,367,194 31.73 142.24 189
32 25-Sep 424.00 427.70 420.75 423.50 424.42 -0.33 90,113.28 2,368,804 7.24 1,097,042 10.34 46.56 62
33 24-Sep 426.00 431.00 422.75 424.90 425.82 0.14 90,411.18 7,158,456 21.87 4,445,315 41.90 189.29 249
34 23-Sep 413.00 425.25 413.00 424.30 421.38 2.80 90,283.51 4,865,287 14.87 2,463,060 23.21 103.79 138
35 22-Sep 413.05 417.35 409.80 412.75 414.38 -0.07 87,825.87 2,571,485 7.86 1,350,163 12.72 55.95 76
36 19-Sep 408.60 416.00 408.20 413.05 413.01 1.09 87,889.71 4,587,363 14.02 2,532,166 23.86 104.58 142
37 18-Sep 405.70 409.25 404.90 408.60 407.17 0.73 86,942.83 1,832,949 5.60 937,011 8.83 38.15 53
38 17-Sep 404.00 408.50 402.35 405.65 405.12 0.91 86,315.12 2,545,562 7.78 1,130,960 10.66 45.82 63
39 16-Sep 401.80 403.05 400.15 402.00 401.95 0.54 85,538.00 1,344,352 4.11 693,734 6.54 27.88 39
40 15-Sep 398.75 400.65 396.20 399.85 398.82 0.28 85,080.98 1,227,975 3.75 604,235 5.69 24.10 34
41 12-Sep 398.95 401.05 396.55 398.75 398.43 0.24 84,846.92 1,389,746 4.25 707,141 6.66 28.17 40
42 11-Sep 391.00 405.80 391.00 397.80 400.22 1.36 84,644.78 3,642,055 11.13 1,399,897 13.19 56.03 79
43 10-Sep 391.00 393.90 388.80 392.45 391.69 0.65 83,506.39 1,897,568 5.80 1,057,606 9.97 41.43 59
44 09-Sep 394.00 397.00 389.30 389.90 392.78 -1.02 82,963.80 1,921,681 5.87 814,025 7.67 31.97 46
45 08-Sep 384.15 395.30 384.15 393.90 392.74 2.69 83,814.93 2,956,578 9.03 987,000 9.30 38.76 55
46 05-Sep 384.70 386.55 380.20 383.60 383.52 -0.26 81,623.27 2,017,875 6.17 1,203,916 11.35 46.17 68
47 04-Sep 389.10 391.95 383.50 384.60 386.32 -0.68 81,836.05 2,609,930 7.97 1,774,472 16.72 68.55 100
48 03-Sep 383.00 391.65 383.00 387.25 387.51 0.69 82,399.93 2,725,471 8.33 1,664,782 15.69 64.51 93
49 02-Sep 385.25 387.35 382.00 384.60 384.90 -0.17 81,836.05 1,630,216 4.98 784,456 7.39 30.19 44
50 01-Sep 377.00 385.70 376.60 385.25 381.13 2.49 81,974.36 2,360,108 7.21 1,402,290 13.22 53.45 79
51 29-Aug 381.75 383.85 375.05 375.90 378.16 -1.53 79,984.85 3,112,442 9.51 1,884,031 17.76 71.25 106
52 28-Aug 384.65 386.50 380.80 381.75 383.41 -0.31 81,229.62 3,975,225 12.15 2,522,204 23.77 96.70 141
53 26-Aug 388.20 391.40 381.95 382.95 384.09 -1.87 81,484.96 4,825,204 14.74 3,132,469 29.52 120.32 176
54 25-Aug 390.50 391.50 387.60 390.25 389.73 -0.13 83,038.27 1,235,196 3.77 592,748 5.59 23.10 33
55 22-Aug 393.00 393.45 387.70 390.75 390.31 -0.61 83,144.66 2,627,075 8.03 1,590,778 14.99 62.09 89
56 21-Aug 390.70 395.45 390.20 393.15 393.63 0.60 83,655.34 2,094,370 6.40 1,163,713 10.97 45.81 65
57 20-Aug 394.55 396.85 390.10 390.80 393.22 -1.21 83,155.30 5,553,949 16.97 3,381,930 31.87 132.98 190
58 19-Aug 388.00 397.85 386.15 395.60 393.29 2.21 84,176.66 4,227,710 12.92 1,702,853 16.05 66.97 95
59 18-Aug 397.05 397.05 383.40 387.05 387.44 -1.85 82,357.37 6,525,577 19.94 2,894,820 27.28 112.16 162
60 14-Aug 402.00 406.10 393.80 394.35 396.63 -4.07 83,910.68 6,536,476 19.97 3,979,724 37.51 157.85 223
61 13-Aug 411.50 413.30 406.70 411.10 410.32 0.75 87,474.78 3,543,374 10.83 1,778,493 16.76 72.98 100
62 12-Aug 414.90 414.90 406.80 408.05 409.10 -0.56 86,825.80 4,526,566 13.83 2,060,941 19.42 84.31 116
63 11-Aug 414.05 418.00 400.60 410.35 408.51 0.21 87,315.20 8,713,932 26.63 3,697,541 34.85 151.05 194
64 08-Aug 407.00 415.35 399.50 409.50 408.86 1.76 87,134.33 12,286,666 37.54 3,736,369 35.21 152.77 196
65 07-Aug 401.00 403.20 392.15 402.40 397.92 0.25 85,623.58 6,318,838 19.31 3,334,472 31.43 132.69 175
66 06-Aug 403.50 404.90 399.60 401.40 401.56 -0.26 85,410.80 2,150,509 6.57 1,093,084 10.30 43.89 57
67 05-Aug 405.90 405.90 394.50 402.45 400.67 -1.52 85,634.22 7,973,897 24.36 3,641,621 34.32 145.91 191

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