Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Hindustan Petroleum Corporation LtdIndustry : Refineries
BSE Code:500104
ISIN Demat:INE094A01015
Book Value(Rs):172.58
NSE Symbol:HINDPETRO
Div & Yield %:6.99
Market Cap (Rs Cr.):37059.37
P/E(TTM):5.69
EPS(TTM):42.71
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)
Oct 2018 257.00 163.45 224.10 6.23 3.84 5.31 34,148.87
Sep 2018 264.00 233.50 250.75 6.65 5.38 5.94 38,209.85
Aug 2018 296.10 250.70 254.05 7.20 5.86 6.02 38,712.71
Jul 2018 293.50 251.10 284.80 7.11 5.92 6.75 43,398.47
Jun 2018 325.00 256.70 259.10 7.77 6.03 6.14 39,482.24
May 2018 330.05 272.30 312.30 8.06 6.22 7.40 47,588.98
Apr 2018 370.00 290.10 304.65 8.90 6.73 7.22 46,423.26
Mar 2018 385.35 323.50 344.15 9.18 7.46 8.16 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     347.45   Up   1.25 (0.36%)   Asian Paints Ltd     1,321.30   Up   3.00 (0.23%)   Axis Bank Ltd     619.80   Down   -6.30 (-1.01%)   Bajaj Auto Ltd     2,695.35   Up   26.50 (0.99%)   Bajaj Finance Ltd     2,402.10   Up   60.80 (2.60%)   Bajaj Finserv Ltd     5,695.65   Up   98.55 (1.76%)   Bharat Petroleum Corporation Ltd     322.05   Up   0.20 (0.06%)   Bharti Airtel Ltd     332.75   Up   28.35 (9.31%)   Bharti Infratel Ltd     259.60   Up   4.20 (1.64%)   Cipla Ltd     530.60   Up   11.45 (2.21%)   Coal India Ltd     263.65   Up   0.50 (0.19%)   Dr Reddys Laboratories Ltd     2,477.05   Up   15.25 (0.62%)   Eicher Motors Ltd     24,735.00   Up   789.65 (3.30%)   GAIL (India) Ltd     342.20   Down   -5.35 (-1.54%)   Grasim Industries Ltd     831.90   Up   23.20 (2.87%)   HCL Technologies Ltd     1,022.20   Up   33.45 (3.38%)   HDFC Bank Ltd     2,004.30   Up   29.15 (1.48%)   Hero Honda Motors Ltd     2,961.90   Up   39.75 (1.36%)   Hindalco Industries Ltd     229.95   Down   -3.65 (-1.56%)   Hindustan Petroleum Corporation Ltd     243.65   Down   -5.45 (-2.19%)   Hindustan Unilever Ltd     1,689.10   Down   -16.95 (-0.99%)   Housing Development Finance Corporation Ltd     1,889.00   Up   35.40 (1.91%)   ICICI Bank Ltd     367.55   Down   -2.45 (-0.66%)   Indiabulls Housing Finance Ltd     766.20   Down   -38.65 (-4.80%)   Indian Oil Corporation Ltd     143.35   Down   -3.30 (-2.25%)   IndusInd Bank Ltd     1,501.10   Down   -11.05 (-0.73%)   Infosys Technologies Ltd     650.85   Down   -5.55 (-0.85%)   ITC Ltd     276.55   Up   2.05 (0.75%)   JSW Steel Ltd     335.10   Down   -9.50 (-2.76%)   Kotak Mahindra Bank Ltd     1,168.60   Up   6.35 (0.55%)   Larsen & Toubro Ltd     1,399.05   Up   0.55 (0.04%)   Mahindra & Mahindra Ltd     767.60   Up   1.10 (0.14%)   Maruti Suzuki India Ltd     7,341.20   Down   -137.10 (-1.83%)   NIFTY (S&P CNX)     10,682.20   Up   65.50 (0.62%)   NTPC Ltd     154.05   Up   0.25 (0.16%)   Oil & Natural Gas Corpn Ltd     156.35   Down   -2.50 (-1.57%)   Power Grid Corporation of India Ltd     188.10   Up   1.00 (0.53%)   Reliance Industries Ltd     1,127.40   Up   30.55 (2.79%)   State Bank of India     290.90   Up   5.50 (1.93%)   Sun Pharmaceuticals Industries Ltd     519.75   Up   4.65 (0.90%)   Tata Consultancy Services Ltd     1,886.60   Up   13.75 (0.73%)   Tata Motors Ltd     179.90   Down   -0.30 (-0.17%)   Tata Steel Ltd     574.10   Down   -15.25 (-2.59%)   Tech Mahindra Ltd     728.00   Up   13.10 (1.83%)   Titan Company Ltd     921.35   Up   0.55 (0.06%)   UltraTech Cement Ltd     3,962.40   Up   49.45 (1.26%)   UPL Ltd     771.85   Up   8.20 (1.07%)   Vedanta Ltd     206.80   Down   -0.75 (-0.36%)   Wipro Ltd     326.20   Up   3.05 (0.94%)   Yes Bank Ltd     191.00   Down   -14.85 (-7.21%)   Zee Entertainment Enterprises Ltd     443.60   Up   2.40 (0.54%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com