UK markets closed

Hindustan Oil Exploration Company Limited (HINDOILEXP.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
204.35-7.50 (-3.54%)
At close: 03:57PM IST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024213.95213.95202.05204.35204.35194,508
02 May 2024215.10215.75210.10211.85211.85143,781
30 Apr 2024210.30221.70210.00216.55216.55221,116
29 Apr 2024207.95219.50207.30209.75209.75635,095
26 Apr 2024199.50208.70198.55206.85206.85157,045
25 Apr 2024201.65203.60197.25198.60198.6066,582
24 Apr 2024203.95204.70200.50201.85201.85150,753
23 Apr 2024200.45205.00196.30203.75203.75152,072
22 Apr 2024204.55205.05197.80198.90198.90151,226
19 Apr 2024195.80208.45194.90202.50202.50339,018
18 Apr 2024200.95204.80195.05196.85196.85128,487
16 Apr 2024192.85207.00192.55198.40198.40494,203
15 Apr 2024185.30202.00181.80193.40193.40350,142
12 Apr 2024193.20197.35189.55191.80191.80136,374
10 Apr 2024182.30196.40180.90194.95194.95281,366
09 Apr 2024186.95186.95179.75182.05182.05128,549
08 Apr 2024188.95190.25184.00184.65184.6569,891
05 Apr 2024188.35191.75185.85189.55189.5588,704
04 Apr 2024193.95196.25185.65186.45186.45117,365
03 Apr 2024186.00195.45186.00190.50190.5095,079
02 Apr 2024179.05186.00179.05185.50185.5098,071
01 Apr 2024180.95185.00180.40181.75181.7599,944
28 Mar 2024177.65183.95174.65177.45177.45129,819
27 Mar 2024172.75178.20171.70174.55174.55134,756
26 Mar 2024166.50176.00166.50172.75172.75168,302
22 Mar 2024166.40169.30165.35167.80167.80104,106
21 Mar 2024165.35167.70164.45165.55165.5560,871
20 Mar 2024163.45166.25162.75163.70163.7079,983
19 Mar 2024165.65169.65162.40163.30163.3084,639
18 Mar 2024165.70168.50163.75166.45166.4581,587
15 Mar 2024166.80168.50161.10164.35164.35101,815
14 Mar 2024159.05167.30156.85165.55165.55168,488
13 Mar 2024173.00174.95157.20159.20159.20219,850
12 Mar 2024180.15181.35171.30172.70172.7057,182
11 Mar 2024185.50185.75176.80180.15180.15165,511
07 Mar 2024187.95187.95184.50185.30185.3074,362
06 Mar 2024191.05192.90182.45185.00185.0054,160
05 Mar 2024194.30197.75190.25191.60191.6096,704
04 Mar 2024197.25197.75192.35193.80193.8081,013
01 Mar 2024193.90199.60192.80194.20194.2092,995
29 Feb 2024190.15192.00187.00190.65190.65118,348
28 Feb 2024201.30204.50190.50191.60191.60201,846
27 Feb 2024200.95205.15197.75201.80201.80174,602
26 Feb 2024202.20202.55196.20198.10198.10141,077
23 Feb 2024199.25205.50197.55201.60201.60247,028
22 Feb 2024200.25200.85193.45197.60197.60155,793
21 Feb 2024209.00209.30196.05198.15198.15325,840
20 Feb 2024205.50213.15200.20208.60208.60448,493
19 Feb 2024206.00213.30203.50204.45204.45151,457
16 Feb 2024208.05211.70202.50204.55204.55291,304
15 Feb 2024185.30211.55185.00205.40205.40642,652
14 Feb 2024170.05190.90169.95184.35184.35477,455
13 Feb 2024174.20175.85166.40171.10171.10103,602
12 Feb 2024184.30184.30172.40173.55173.55148,201
09 Feb 2024187.55189.00176.50182.80182.80132,438
08 Feb 2024191.65191.65185.90186.50186.50133,492
07 Feb 2024196.80198.50189.00190.10190.10222,557
06 Feb 2024181.85196.50178.40194.25194.25478,835
05 Feb 2024182.65187.40178.85180.25180.25174,775
02 Feb 2024184.15189.00182.00183.15183.15131,720
01 Feb 2024188.90188.90181.50183.65183.65115,112
31 Jan 2024188.80191.25186.35187.60187.6096,320
30 Jan 2024188.30196.50187.50188.90188.90358,051
29 Jan 2024187.90193.60185.95187.70187.70227,615
25 Jan 2024180.95191.30179.85185.30185.30256,201
24 Jan 2024176.25181.60176.25179.40179.40123,297
23 Jan 2024189.00194.00176.00177.55177.55436,087
19 Jan 2024176.40185.00174.30177.85177.85169,159
18 Jan 2024------
17 Jan 2024174.35175.95170.85172.10172.1076,126
16 Jan 2024179.95180.65174.35174.80174.8071,972
15 Jan 2024182.00183.05177.05177.70177.7069,321
12 Jan 2024172.70185.00171.55180.50180.50514,681
11 Jan 2024170.90173.00169.20170.60170.6068,851
10 Jan 2024173.75174.05168.05169.60169.60160,783
09 Jan 2024178.20178.20172.00172.30172.30114,420
08 Jan 2024179.90180.50175.55176.30176.3077,995
05 Jan 2024181.35183.00178.25179.75179.75120,202
04 Jan 2024177.75183.55176.00179.60179.60145,857
03 Jan 2024181.35181.35174.55176.00176.0056,419
02 Jan 2024184.60184.70178.00178.60178.6062,526
01 Jan 2024182.95186.00181.00181.65181.65168,319
29 Dec 2023184.85186.05180.65182.40182.4072,547
28 Dec 2023182.95186.00180.90183.20183.20287,353
27 Dec 2023183.55184.95178.55180.90180.90144,130
26 Dec 2023182.50186.50180.90183.35183.35214,694
22 Dec 2023179.65186.80179.25181.35181.35526,764
21 Dec 2023175.95181.75175.95179.60179.60499,092
20 Dec 2023169.05187.75168.70174.60174.601,328,118
19 Dec 2023171.35173.00167.90168.55168.55138,004
18 Dec 2023172.90173.00167.30169.60169.6088,150
15 Dec 2023162.40170.80160.80169.35169.35248,494
14 Dec 2023161.40163.40160.65161.20161.20103,875
13 Dec 2023158.10161.65158.10160.20160.2042,621
12 Dec 2023161.00161.25158.30160.50160.5086,004
11 Dec 2023162.75162.75159.35159.85159.8542,313
08 Dec 2023165.90165.95161.05162.55162.55136,106
07 Dec 2023166.60166.90162.95164.10164.1049,418
06 Dec 2023162.90167.45161.20166.00166.00174,791
05 Dec 2023164.90164.90160.15161.30161.3087,816
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...