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 %:7.13
Market Cap (Rs Cr.):36335.55
P/E(TTM):5.58
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)
Dec 2018 258.50 217.20 253.25 6.25 4.94 6.00 38,590.81
Nov 2018 261.15 223.70 232.40 6.57 5.25 5.51 35,413.64
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
Adani Ports & Special Economic Zone Ltd     391.35   Down   -4.85 (-1.22%)   Asian Paints Ltd     1,411.70   Down   -10.40 (-0.73%)   Axis Bank Ltd     657.00   Down   -3.30 (-0.50%)   Bajaj Auto Ltd     2,666.55   Down   -18.05 (-0.67%)   Bajaj Finance Ltd     2,622.50   Up   28.30 (1.09%)   Bajaj Finserv Ltd     6,434.60   Up   50.05 (0.78%)   Bharat Petroleum Corporation Ltd     357.40   Up   5.85 (1.66%)   Bharti Airtel Ltd     311.25   Down   -0.10 (-0.03%)   Bharti Infratel Ltd     276.50   Down   -1.30 (-0.47%)   Cipla Ltd     509.35   Up   0.10 (0.02%)   Coal India Ltd     226.55   Down   -2.45 (-1.07%)   Dr Reddys Laboratories Ltd     2,606.25   Up   6.45 (0.25%)   Eicher Motors Ltd     19,972.55   Down   -55.45 (-0.28%)   GAIL (India) Ltd     330.05   Up   2.25 (0.69%)   Grasim Industries Ltd     805.55   Down   -10.10 (-1.24%)   HCL Technologies Ltd     956.45   Down   -9.30 (-0.96%)   HDFC Bank Ltd     2,136.75   Down   -11.40 (-0.53%)   Hero Honda Motors Ltd     2,793.00   Down   -1.25 (-0.04%)   Hindalco Industries Ltd     205.35   Down   -2.30 (-1.11%)   Hindustan Petroleum Corporation Ltd     242.40   Up   3.75 (1.57%)   Hindustan Unilever Ltd     1,749.00   Up   2.10 (0.12%)   Housing Development Finance Corporation Ltd     1,993.80   Down   -10.65 (-0.53%)   ICICI Bank Ltd     370.70   Down   -1.00 (-0.27%)   Indiabulls Housing Finance Ltd     812.30   Up   7.50 (0.93%)   Indian Oil Corporation Ltd     137.30   Up   1.65 (1.22%)   IndusInd Bank Ltd     1,480.60   Down   -27.00 (-1.79%)   Infosys Technologies Ltd     737.30   Down   -7.70 (-1.03%)   ITC Ltd     287.50   Down   -2.40 (-0.83%)   JSW Steel Ltd     281.50   Down   -3.10 (-1.09%)   Kotak Mahindra Bank Ltd     1,291.50   Up   23.90 (1.89%)   Larsen & Toubro Ltd     1,310.55   Down   -4.00 (-0.30%)   Mahindra & Mahindra Ltd     714.70   Down   -15.60 (-2.14%)   Maruti Suzuki India Ltd     7,123.95   Down   -84.45 (-1.17%)   NIFTY (S&P CNX)     10,915.00   Down   -46.85 (-0.43%)   NTPC Ltd     142.85   Down   -0.55 (-0.38%)   Oil & Natural Gas Corpn Ltd     145.35   Up   0.65 (0.45%)   Power Grid Corporation of India Ltd     189.85   Down   -1.40 (-0.73%)   Reliance Industries Ltd     1,225.75   Down   -11.95 (-0.97%)   State Bank of India     290.75   Down   -1.70 (-0.58%)   Sun Pharmaceuticals Industries Ltd     414.35   Up   16.05 (4.03%)   Tata Consultancy Services Ltd     1,910.20   Up   1.50 (0.08%)   Tata Motors Ltd     179.45   Down   -2.05 (-1.13%)   Tata Steel Ltd     462.50   Down   -9.20 (-1.95%)   Tech Mahindra Ltd     713.45   Down   -0.45 (-0.06%)   Titan Company Ltd     968.00   Up   5.25 (0.55%)   UltraTech Cement Ltd     3,829.00   Down   -20.55 (-0.53%)   UPL Ltd     771.30   Up   2.15 (0.28%)   Vedanta Ltd     194.85   Down   -3.60 (-1.81%)   Wipro Ltd     342.05   Up   4.25 (1.26%)   Yes Bank Ltd     193.05   Up   1.10 (0.57%)   Zee Entertainment Enterprises Ltd     434.60   Down   -2.05 (-0.47%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com