Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Hindustan Petroleum Corporation LtdIndustry : Refineries
BSE Code:500104
ISIN Demat:INE094A01015
Book Value(Rs):157.16
NSE Symbol:HINDPETRO
Div & Yield %:4.66
Market Cap (Rs Cr.):47390.88
P/E(TTM):7.45
EPS(TTM):41.72
Face Value(Rs):10
  Change Company 
Particulars High (Rs) Low (Rs) Close (Rs) P/E High P/E Low P/E Close Mkt Cap. (Rs)
May 2018 330.05 272.30 312.30 8.37 6.46 7.69 47,588.98
Apr 2018 370.00 290.10 304.65 9.24 6.98 7.50 46,423.26
Mar 2018 385.35 323.50 344.15 9.54 7.74 8.47 52,442.36
Feb 2018 409.10 365.15 380.10 10.50 8.55 9.36 57,920.50
Jan 2018 434.90 372.00 396.50 10.97 8.68 9.76 60,419.57
Share Prices Of 2017
Dec 2017 447.00 400.40 416.30 11.08 9.59 10.25 63,436.74
Nov 2017 452.00 406.50 416.85 11.35 9.68 10.26 63,520.55
Oct 2017 483.75 421.85 447.35 11.99 10.11 11.01 68,168.21
Sep 2017 493.00 397.00 426.50 12.40 9.35 10.50 64,991.03
Aug 2017 492.45 381.30 487.95 12.23 9.32 12.01 74,354.92
Jul 2017 392.60 332.47 383.30 8.74 8.13 9.43 58,408.12
Jun 2017 368.67 327.33 339.70 9.27 7.87 8.36 51,764.25
May 2017 383.54 328.67 366.77 9.94 7.98 9.03 55,888.73
Apr 2017 379.30 343.67 357.17 9.46 8.34 8.79 54,425.86
Mar 2017 354.00 332.50 350.30 8.98 7.99 8.62 53,379.51
Feb 2017 389.64 346.20 358.54 16.91 13.87 14.53 54,634.12
Jan 2017 366.64 294.57 347.80 15.26 11.74 14.09 52,998.55
Share Prices Of 2016
Dec 2016 309.67 273.33 294.13 13.04 10.99 11.92 44,820.70
Nov 2016 323.97 269.10 313.30 13.42 9.91 12.69 47,741.36
Oct 2016 314.00 281.30 311.67 12.82 11.18 12.63 47,492.47
Sep 2016 289.67 260.00 282.60 11.62 10.37 11.45 43,063.23
Aug 2016 295.32 253.60 270.24 12.48 10.20 10.95 41,180.79
Jul 2016 284.00 220.69 280.09 11.67 8.70 11.35 42,680.93
Jun 2016 223.29 196.45 221.32 9.20 7.92 8.97 33,725.85
May 2016 211.89 177.93 201.57 8.79 7.15 8.17 30,715.43
Apr 2016 194.44 172.44 185.42 7.94 6.84 7.51 28,255.29
Mar 2016 179.09 152.67 174.57 7.44 5.89 7.07 26,601.08
Feb 2016 181.78 141.33 152.92 10.37 7.87 8.60 23,302.82
Jan 2016 202.20 172.78 181.29 11.69 9.57 10.20 27,625.44
Share Prices Of 2015
Dec 2015 190.40 177.14 185.77 10.91 9.57 10.45 28,307.77
Nov 2015 188.42 161.55 186.64 10.70 9.01 10.50 28,441.53
Oct 2015 184.44 167.13 170.32 10.75 9.23 9.58 25,954.30
Sep 2015 186.67 165.90 172.13 10.82 9.10 9.68 26,230.28
Aug 2015 220.22 167.34 187.49 12.74 8.61 10.55 28,570.21
Jul 2015 210.17 162.01 205.34 12.01 9.01 11.55 31,291.11
Jun 2015 165.75 146.67 161.90 9.43 8.07 9.11 24,670.89
May 2015 150.91 123.70 150.02 8.54 6.86 8.44 22,860.91
Apr 2015 152.44 130.00 138.85 8.83 7.18 7.81 21,159.30
Mar 2015 148.82 134.44 144.47 8.78 7.40 8.13 22,014.34
Feb 2015 147.33 126.33 137.74 13.20 10.69 11.76 20,989.98
Jan 2015 147.72 120.55 145.69 12.79 9.93 12.44 22,200.58
Share Prices Of 2014
Dec 2014 137.23 118.95 121.65 11.99 10.03 10.39 18,538.30
Nov 2014 135.70 116.60 132.61 11.86 9.90 11.32 20,207.75
Oct 2014 119.04 107.22 117.70 10.28 9.10 10.05 17,935.54
Sep 2014 112.41 100.00 107.27 9.85 8.10 9.16 16,345.67
Aug 2014 105.44 86.87 101.80 9.33 7.17 8.69 15,512.64
Jul 2014 94.89 82.87 88.72 8.38 7.01 7.58 13,519.80
Jun 2014 102.82 84.11 92.43 8.93 6.95 7.89 14,085.31
May 2014 101.93 71.33 89.09 9.14 5.94 7.61 13,575.68
Apr 2014 74.41 65.33 71.61 6.51 5.22 6.11 10,912.35
Mar 2014 70.09 57.98 68.83 6.09 4.78 5.88 10,489.06
Feb 2014 59.11 51.58 58.77 10.41 8.81 10.29 8,955.07
Jan 2014 54.51 47.66 54.32 9.75 8.14 9.52 8,277.81
Adani Ports & Special Economic Zone Ltd     365.80   Down   -1.10 (-0.30%)   Asian Paints Ltd     1,267.70   Up   14.70 (1.17%)   Axis Bank Ltd     525.65   Up   12.60 (2.46%)   Bajaj Auto Ltd     2,832.20   Up   2.10 (0.07%)   Bajaj Finance Ltd     2,336.05   Up   78.60 (3.48%)   Bajaj Finserv Ltd     6,176.50   Up   184.95 (3.09%)   Bharat Petroleum Corporation Ltd     426.35   Up   4.40 (1.04%)   Bharti Airtel Ltd     374.55   Up   5.85 (1.59%)   Bharti Infratel Ltd     286.00   Up   6.40 (2.29%)   Cipla Ltd     615.75   Up   12.25 (2.03%)   Coal India Ltd     264.85   Down   -2.85 (-1.06%)   Dr Reddys Laboratories Ltd     2,336.25   Up   19.85 (0.86%)   Eicher Motors Ltd     29,140.65   Down   -284.25 (-0.97%)   GAIL (India) Ltd     340.00   Up   0.70 (0.21%)   Grasim Industries Ltd     1,010.40   Down   -1.55 (-0.15%)   HCL Technologies Ltd     904.80   Up   2.25 (0.25%)   HDFC Bank Ltd     2,083.35   Up   25.75 (1.25%)   Hero Honda Motors Ltd     3,637.65   Up   2.45 (0.07%)   Hindalco Industries Ltd     222.00   Down   -0.30 (-0.13%)   Hindustan Petroleum Corporation Ltd     311.15   Down   -4.05 (-1.28%)   Hindustan Unilever Ltd     1,608.10   Up   14.65 (0.92%)   Housing Development Finance Corporation Ltd     1,906.75   Up   47.85 (2.57%)   ICICI Bank Ltd     300.65   Up   2.70 (0.91%)   Indiabulls Housing Finance Ltd     1,199.65   Up   26.40 (2.25%)   Indian Oil Corporation Ltd     170.00   Down   -0.25 (-0.15%)   IndusInd Bank Ltd     1,953.25   Down   -7.25 (-0.37%)   Infosys Technologies Ltd     1,247.85   Up   1.30 (0.10%)   ITC Ltd     265.15   Up   4.30 (1.65%)   Kotak Mahindra Bank Ltd     1,321.40   Up   7.45 (0.57%)   Larsen & Toubro Ltd     1,299.85   Up   10.05 (0.78%)   Lupin Ltd     902.90   Up   3.25 (0.36%)   Mahindra & Mahindra Ltd     908.20   Up   24.60 (2.78%)   Maruti Suzuki India Ltd     8,874.90   Up   11.85 (0.13%)   NIFTY (S&P CNX)     10,821.85   Up   80.75 (0.75%)   NTPC Ltd     157.30   Up   2.05 (1.32%)   Oil & Natural Gas Corpn Ltd     159.55   Down   -0.15 (-0.09%)   Power Grid Corporation of India Ltd     197.70   Up   2.25 (1.15%)   Reliance Industries Ltd     1,012.50   Down   -19.45 (-1.88%)   State Bank of India     273.05   Up   4.40 (1.64%)   Sun Pharmaceuticals Industries Ltd     577.25   Up   22.75 (4.10%)   Tata Consultancy Services Ltd     1,809.80   Down   -9.55 (-0.52%)   Tata Motors Ltd     308.00   Up   1.00 (0.33%)   Tata Steel Ltd     561.85   Up   4.10 (0.74%)   Tech Mahindra Ltd     691.15   Up   5.85 (0.85%)   Titan Company Ltd     877.55   Up   9.15 (1.05%)   UltraTech Cement Ltd     3,641.05   Up   24.15 (0.67%)   UPL Ltd     640.20   Down   -5.80 (-0.90%)   Vedanta Ltd     228.55   Down   -0.50 (-0.22%)   Wipro Ltd     258.25   Down   -0.40 (-0.15%)   Yes Bank Ltd     335.10   Up   2.15 (0.65%)   Zee Entertainment Enterprises Ltd     565.75   Up   2.30 (0.41%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com