Comparing Back to the side-by-side chart ↗
HINDPETRO.NS (HINDPETRO.NS) — Kurshistorie
Stand 2026-10-07 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-07 | 347.50 | 347.80 | 342.55 | 343.15 | -2.24% | 4,503,387 |
| 2026-10-06 | 344.05 | 351.75 | 343.45 | 351.00 | +2.53% | 3,973,902 |
| 2026-10-05 | 345.05 | 351.25 | 340.40 | 342.35 | -0.77% | 2,875,288 |
| 2026-10-02 | 345.00 | 345.00 | 345.00 | 345.00 | +0.00% | 0 |
| 2026-10-01 | 351.15 | 352.80 | 344.00 | 345.00 | -1.53% | 5,754,484 |
| 2026-09-30 | 351.20 | 357.40 | 350.35 | 350.35 | +0.33% | 2,520,543 |
| 2026-09-29 | 340.70 | 349.35 | 337.20 | 349.20 | +1.97% | 4,074,720 |
| 2026-09-28 | 349.00 | 349.35 | 340.45 | 342.45 | -2.44% | 4,062,685 |
| 2026-09-25 | 352.55 | 353.80 | 348.65 | 351.00 | +0.17% | 4,957,719 |
| 2026-09-24 | 356.05 | 358.00 | 349.30 | 350.40 | -2.67% | 3,088,358 |
| 2026-09-23 | 362.50 | 364.65 | 358.00 | 360.00 | -0.19% | 1,968,247 |
| 2026-09-22 | 359.20 | 365.20 | 354.70 | 360.70 | +0.87% | 5,830,757 |
| 2026-09-21 | 356.85 | 359.85 | 355.50 | 357.60 | -0.39% | 1,629,936 |
| 2026-09-18 | 352.40 | 359.00 | 350.50 | 359.00 | +2.40% | 6,539,998 |
| 2026-09-17 | 352.25 | 353.65 | 350.35 | 350.60 | +0.16% | 2,170,850 |
| 2026-09-16 | 347.00 | 352.25 | 343.05 | 350.05 | +1.38% | 3,786,470 |
| 2026-09-15 | 352.65 | 355.20 | 344.20 | 345.30 | -1.90% | 2,494,296 |
| 2026-09-14 | 352.00 | 352.00 | 352.00 | 352.00 | +0.00% | 0 |
| 2026-09-11 | 346.50 | 354.90 | 340.10 | 352.00 | -0.18% | 5,835,890 |
| 2026-09-10 | 347.00 | 353.85 | 346.95 | 352.65 | +1.07% | 2,991,765 |
| 2026-09-09 | 345.55 | 350.90 | 343.55 | 348.90 | +0.55% | 5,786,455 |
| 2026-09-08 | 353.40 | 355.95 | 346.00 | 347.00 | -2.77% | 3,433,819 |
| 2026-09-07 | 355.00 | 356.90 | 349.55 | 356.90 | +0.11% | 3,859,485 |
| 2026-09-04 | 359.90 | 360.05 | 355.55 | 356.50 | -1.34% | 3,155,139 |
| 2026-09-03 | 358.00 | 361.60 | 357.35 | 361.35 | +0.65% | 2,429,261 |
| 2026-09-02 | 358.30 | 362.90 | 355.40 | 359.00 | -1.13% | 7,705,518 |
| 2026-09-01 | 361.00 | 364.55 | 358.10 | 363.10 | -0.72% | 1,725,511 |
| 2026-08-31 | 362.00 | 365.75 | 355.40 | 365.75 | +0.48% | 7,728,957 |
| 2026-08-28 | 370.00 | 370.90 | 363.85 | 364.00 | -1.89% | 3,150,636 |
| 2026-08-27 | 375.45 | 376.25 | 368.90 | 371.00 | -1.20% | 3,872,498 |
| 2026-08-26 | 376.05 | 381.70 | 373.40 | 375.50 | +0.62% | 3,071,299 |
| 2026-08-25 | 372.50 | 374.15 | 369.50 | 373.20 | +0.34% | 5,703,835 |
| 2026-08-24 | 365.00 | 372.60 | 364.30 | 371.95 | +2.40% | 4,491,188 |
| 2026-08-21 | 364.00 | 367.00 | 362.25 | 363.25 | +0.01% | 3,747,655 |
| 2026-08-20 | 367.50 | 368.85 | 363.20 | 363.20 | -0.89% | 3,121,502 |
| 2026-08-19 | 367.00 | 368.00 | 364.60 | 366.45 | +0.12% | 2,352,028 |
| 2026-08-18 | 368.90 | 373.75 | 365.95 | 366.00 | -1.35% | 5,320,731 |
| 2026-08-17 | 372.00 | 373.65 | 367.00 | 371.00 | -0.67% | 3,669,991 |
| 2026-08-14 | 374.00 | 374.95 | 371.00 | 373.50 | -4.94% | 8,013,809 |
| 2026-08-13 | 392.75 | 393.50 | 389.50 | 392.90 | +0.74% | 9,450,914 |
| 2026-08-12 | 392.00 | 393.00 | 385.80 | 390.00 | -0.22% | 10,513,694 |
| 2026-08-11 | 391.80 | 394.40 | 385.65 | 390.85 | -0.59% | 10,390,810 |
| 2026-08-10 | 395.00 | 396.40 | 391.15 | 393.15 | +0.03% | 6,272,362 |
| 2026-08-07 | 392.95 | 395.45 | 392.00 | 393.05 | -0.49% | 5,095,295 |
| 2026-08-06 | 396.90 | 398.90 | 392.50 | 395.00 | +0.01% | 4,603,878 |
| 2026-08-05 | 398.45 | 401.05 | 393.50 | 394.95 | +0.88% | 6,047,719 |
| 2026-08-04 | 395.00 | 395.05 | 390.55 | 391.50 | -0.89% | 4,974,075 |
| 2026-08-03 | 396.90 | 398.85 | 392.10 | 395.00 | +1.35% | 4,909,326 |
| 2026-07-31 | 390.80 | 391.90 | 385.60 | 389.75 | +0.33% | 7,761,816 |
| 2026-07-30 | 392.80 | 393.30 | 386.25 | 388.45 | -1.09% | 6,084,665 |
| 2026-07-29 | 399.95 | 400.05 | 392.30 | 392.75 | -1.82% | 5,674,023 |
| 2026-07-28 | 396.40 | 401.65 | 390.85 | 400.05 | +1.55% | 5,800,724 |
| 2026-07-27 | 390.20 | 396.15 | 386.80 | 393.95 | +3.37% | 7,119,104 |
| 2026-07-24 | 381.00 | 383.35 | 372.05 | 381.10 | -1.05% | 8,650,504 |
| 2026-07-23 | 385.00 | 387.45 | 376.55 | 385.15 | -2.54% | 16,608,337 |
| 2026-07-22 | 402.00 | 403.00 | 393.15 | 395.20 | -2.89% | 4,699,577 |
| 2026-07-21 | 405.00 | 409.95 | 404.55 | 406.95 | +0.38% | 4,144,207 |
| 2026-07-20 | 396.30 | 407.70 | 392.70 | 405.40 | +1.25% | 8,657,829 |
| 2026-07-17 | 401.00 | 403.35 | 396.60 | 400.40 | +0.25% | 5,951,111 |
| 2026-07-16 | 397.00 | 405.80 | 394.85 | 399.40 | +1.27% | 5,278,606 |
| 2026-07-15 | 386.85 | 395.90 | 386.80 | 394.40 | +2.18% | 4,460,216 |
| 2026-07-14 | 384.70 | 387.80 | 381.65 | 386.00 | -1.43% | 8,994,389 |
| 2026-07-13 | 388.25 | 394.15 | 385.55 | 391.60 | -0.94% | 7,267,088 |
| 2026-07-10 | 395.10 | 398.80 | 394.40 | 395.30 | +0.82% | 3,011,646 |
| 2026-07-09 | 386.85 | 394.00 | 382.85 | 392.10 | +1.36% | 4,266,757 |
| 2026-07-08 | 395.00 | 396.80 | 383.10 | 386.85 | -4.71% | 18,852,390 |
| 2026-07-07 | 403.10 | 407.10 | 401.20 | 405.95 | +1.40% | 5,627,837 |
| 2026-07-06 | 400.00 | 403.80 | 397.50 | 400.35 | +0.28% | 3,075,355 |
| 2026-07-03 | 402.05 | 402.45 | 397.50 | 399.25 | -0.08% | 2,558,215 |
| 2026-07-02 | 394.95 | 406.30 | 394.65 | 399.55 | +1.90% | 5,739,322 |
| 2026-07-01 | 396.00 | 396.25 | 390.70 | 392.10 | -0.60% | 3,826,057 |
| 2026-06-30 | 393.15 | 395.95 | 389.60 | 394.45 | +1.24% | 5,216,033 |
| 2026-06-29 | 405.30 | 406.85 | 388.50 | 389.60 | -4.80% | 10,317,020 |
| 2026-06-26 | 409.25 | 409.25 | 409.25 | 409.25 | +0.00% | 0 |
| 2026-06-25 | 418.50 | 420.00 | 407.50 | 409.25 | -0.88% | 5,756,207 |
| 2026-06-24 | 396.55 | 414.00 | 395.50 | 412.90 | +4.07% | 7,705,798 |
| 2026-06-23 | 396.00 | 400.10 | 393.00 | 396.75 | +0.89% | 4,766,451 |
| 2026-06-22 | 399.10 | 399.25 | 392.00 | 393.25 | +0.29% | 3,777,496 |
| 2026-06-19 | 400.20 | 400.30 | 390.00 | 392.10 | -2.37% | 5,929,061 |
| 2026-06-18 | 405.00 | 405.80 | 398.60 | 401.60 | -0.26% | 4,369,524 |
| 2026-06-17 | 406.50 | 410.50 | 401.20 | 402.65 | +0.21% | 6,771,647 |
| 2026-06-16 | 405.80 | 405.80 | 396.70 | 401.80 | +0.04% | 5,228,607 |
| 2026-06-15 | 406.70 | 409.95 | 400.05 | 401.65 | +3.28% | 9,648,829 |
| 2026-06-12 | 377.70 | 391.10 | 372.00 | 388.90 | +6.34% | 14,100,531 |
| 2026-06-11 | 370.05 | 372.25 | 361.10 | 365.70 | -2.32% | 10,518,376 |
| 2026-06-10 | 381.55 | 384.90 | 373.75 | 374.40 | -1.99% | 4,575,738 |
| 2026-06-09 | 376.00 | 383.25 | 372.20 | 382.00 | +2.48% | 6,667,087 |
| 2026-06-08 | 380.80 | 381.20 | 371.35 | 372.75 | -3.19% | 4,236,128 |
| 2026-06-05 | 387.00 | 389.80 | 383.75 | 385.05 | -0.50% | 3,003,625 |
| 2026-06-04 | 382.80 | 390.90 | 382.35 | 387.00 | +0.76% | 4,806,376 |
| 2026-06-03 | 378.90 | 386.40 | 378.65 | 384.10 | +0.09% | 4,660,225 |
| 2026-06-02 | 384.85 | 391.05 | 383.00 | 383.75 | -1.25% | 4,707,348 |
| 2026-06-01 | 394.05 | 396.05 | 384.45 | 388.60 | -1.33% | 4,888,011 |
| 2026-05-29 | 407.00 | 409.00 | 390.00 | 393.85 | -2.25% | 12,624,474 |
| 2026-05-28 | 402.90 | 402.90 | 402.90 | 402.90 | +0.00% | 0 |
| 2026-05-27 | 398.00 | 404.20 | 393.20 | 402.90 | +1.23% | 8,615,664 |
| 2026-05-26 | 403.20 | 403.30 | 396.70 | 398.00 | -1.33% | 4,241,199 |
| 2026-05-25 | 403.00 | 412.55 | 402.20 | 403.35 | +3.52% | 10,214,359 |
| 2026-05-22 | 388.80 | 391.00 | 385.35 | 389.65 | +0.22% | 3,800,324 |
| 2026-05-21 | 386.75 | 391.40 | 384.55 | 388.80 | +1.58% | 7,148,227 |
| 2026-05-20 | 367.00 | 383.50 | 363.75 | 382.75 | +3.17% | 9,746,627 |
| 2026-05-19 | 363.15 | 372.40 | 362.55 | 371.00 | +3.37% | 5,849,675 |
| 2026-05-18 | 360.00 | 362.25 | 355.80 | 358.90 | -2.05% | 7,102,917 |
| 2026-05-15 | 370.20 | 372.20 | 363.20 | 366.40 | -2.95% | 13,799,583 |
| 2026-05-14 | 388.80 | 388.80 | 370.95 | 377.55 | -3.22% | 10,745,610 |
| 2026-05-13 | 372.40 | 392.00 | 370.55 | 390.10 | +5.46% | 16,477,697 |
| 2026-05-12 | 370.50 | 375.05 | 363.70 | 369.90 | -2.09% | 8,973,439 |
| 2026-05-11 | 383.00 | 383.40 | 375.10 | 377.80 | -2.38% | 5,392,032 |
| 2026-05-08 | 393.50 | 395.10 | 385.00 | 387.00 | -2.40% | 7,720,086 |
| 2026-05-07 | 399.40 | 404.25 | 387.00 | 396.50 | -0.68% | 11,241,091 |
| 2026-05-06 | 379.00 | 402.40 | 377.40 | 399.20 | +6.77% | 12,641,387 |
| 2026-05-05 | 370.00 | 376.00 | 365.40 | 373.90 | +0.01% | 6,212,198 |
| 2026-05-04 | 379.00 | 380.00 | 372.50 | 373.85 | -0.19% | 7,346,729 |
| 2026-05-01 | 374.55 | 374.55 | 374.55 | 374.55 | +0.00% | 0 |
| 2026-04-30 | 375.00 | 376.80 | 369.30 | 374.55 | -1.59% | 5,370,044 |
| 2026-04-29 | 380.05 | 384.50 | 377.50 | 380.60 | +0.14% | 4,777,651 |
| 2026-04-28 | 379.50 | 382.20 | 375.00 | 380.05 | -0.22% | 4,591,112 |
| 2026-04-27 | 376.00 | 384.95 | 372.75 | 380.90 | +1.98% | 4,117,585 |
| 2026-04-24 | 375.00 | 376.40 | 368.70 | 373.50 | -0.90% | 5,655,425 |
| 2026-04-23 | 377.35 | 378.90 | 371.10 | 376.90 | -1.48% | 6,774,817 |
| 2026-04-22 | 376.30 | 386.95 | 376.30 | 382.55 | -0.48% | 4,754,747 |
| 2026-04-21 | 378.00 | 388.00 | 377.55 | 384.40 | +1.29% | 7,474,015 |
| 2026-04-20 | 369.00 | 383.35 | 368.15 | 379.50 | +2.33% | 10,194,682 |
| 2026-04-17 | 367.00 | 372.80 | 364.80 | 370.85 | +0.16% | 6,278,506 |
| 2026-04-16 | 370.65 | 371.90 | 365.75 | 370.25 | +0.98% | 6,336,442 |
| 2026-04-15 | 362.30 | 369.90 | 362.00 | 366.65 | +4.94% | 11,204,269 |
| 2026-04-13 | 346.10 | 351.00 | 340.80 | 349.40 | -3.11% | 9,327,976 |
| 2026-04-10 | 361.00 | 366.90 | 357.05 | 360.60 | +0.73% | 6,347,879 |
| 2026-04-09 | 361.80 | 362.90 | 354.30 | 358.00 | -1.72% | 13,372,048 |
| 2026-04-08 | 354.00 | 367.65 | 351.00 | 364.25 | +9.91% | 25,974,676 |
| 2026-04-07 | 325.00 | 332.75 | 319.55 | 331.40 | +1.02% | 10,264,622 |
| 2026-04-06 | 326.00 | 330.60 | 317.75 | 328.05 | +0.63% | 5,089,386 |
| 2026-04-02 | 329.00 | 329.65 | 318.25 | 326.00 | -2.85% | 7,595,679 |
| 2026-04-01 | 350.00 | 350.00 | 333.20 | 335.55 | +0.04% | 10,224,051 |
| 2026-03-30 | 332.00 | 341.60 | 325.00 | 335.40 | -1.61% | 10,584,452 |
| 2026-03-27 | 352.50 | 357.70 | 338.25 | 340.90 | -0.90% | 15,593,599 |
| 2026-03-25 | 345.00 | 348.95 | 337.55 | 344.00 | +2.14% | 13,128,269 |
| 2026-03-24 | 331.00 | 338.45 | 319.60 | 336.80 | +5.53% | 11,512,642 |
| 2026-03-23 | 324.00 | 329.65 | 316.20 | 319.15 | -5.10% | 13,182,560 |
| 2026-03-20 | 330.05 | 345.35 | 330.05 | 336.30 | +3.54% | 24,169,602 |
| 2026-03-19 | 340.20 | 340.20 | 321.50 | 324.80 | -7.03% | 25,818,465 |
| 2026-03-18 | 350.00 | 355.45 | 346.25 | 349.35 | +0.91% | 9,319,269 |
| 2026-03-17 | 354.15 | 355.05 | 340.00 | 346.20 | -2.15% | 14,666,300 |
| 2026-03-16 | 361.00 | 364.95 | 348.30 | 353.80 | -4.05% | 14,657,696 |
| 2026-03-13 | 379.55 | 379.55 | 366.30 | 368.75 | -4.06% | 5,816,666 |
| 2026-03-12 | 376.40 | 388.85 | 367.50 | 384.35 | +0.03% | 8,573,492 |
| 2026-03-11 | 388.75 | 393.55 | 382.95 | 384.25 | -0.80% | 7,883,718 |
| 2026-03-10 | 396.00 | 406.65 | 381.10 | 387.35 | +0.73% | 11,411,957 |
| 2026-03-09 | 385.20 | 389.45 | 370.15 | 384.55 | -5.04% | 24,836,194 |
| 2026-03-06 | 420.00 | 420.00 | 402.10 | 404.95 | -3.21% | 7,196,619 |
| 2026-03-05 | 403.80 | 426.50 | 400.10 | 418.40 | +4.22% | 10,165,454 |
| 2026-03-04 | 413.80 | 416.40 | 400.10 | 401.45 | -5.43% | 6,582,702 |
| 2026-03-02 | 421.10 | 435.60 | 415.95 | 424.50 | -3.25% | 12,250,296 |
| 2026-02-27 | 444.00 | 444.05 | 436.10 | 438.75 | -1.18% | 5,341,791 |
| 2026-02-26 | 438.80 | 445.35 | 436.05 | 444.00 | +1.67% | 4,463,697 |
| 2026-02-25 | 449.70 | 454.70 | 432.45 | 436.70 | -2.32% | 5,442,008 |
| 2026-02-24 | 437.00 | 448.95 | 436.15 | 447.05 | +1.95% | 3,515,127 |
| 2026-02-23 | 435.00 | 442.00 | 432.60 | 438.50 | +1.76% | 2,826,172 |
| 2026-02-20 | 430.00 | 435.50 | 426.75 | 430.90 | -0.79% | 4,738,497 |
| 2026-02-19 | 452.80 | 453.30 | 430.90 | 434.35 | -4.97% | 5,262,959 |
| 2026-02-18 | 456.05 | 458.70 | 454.00 | 457.05 | +0.62% | 1,151,972 |
| 2026-02-17 | 451.60 | 454.90 | 444.30 | 454.25 | +0.49% | 1,420,593 |
| 2026-02-16 | 448.00 | 452.60 | 445.00 | 452.05 | +0.41% | 879,388 |
| 2026-02-13 | 452.35 | 455.25 | 448.75 | 450.20 | -0.48% | 1,912,866 |
| 2026-02-12 | 461.80 | 464.60 | 448.25 | 452.35 | -2.04% | 3,949,831 |
| 2026-02-11 | 462.00 | 467.90 | 459.30 | 461.75 | +0.11% | 2,997,852 |
| 2026-02-10 | 463.30 | 465.30 | 457.30 | 461.25 | -0.52% | 2,618,235 |
| 2026-02-09 | 464.00 | 467.70 | 460.50 | 463.65 | +0.11% | 2,723,273 |
| 2026-02-06 | 460.65 | 467.90 | 459.65 | 463.15 | +0.94% | 4,702,809 |
| 2026-02-05 | 466.45 | 473.60 | 455.10 | 458.85 | +0.00% | 5,986,826 |
| 2026-02-04 | 452.00 | 464.80 | 450.30 | 458.85 | +1.81% | 8,077,255 |
| 2026-02-03 | 470.00 | 475.75 | 444.10 | 450.70 | -0.56% | 9,971,651 |
| 2026-02-02 | 438.95 | 455.00 | 433.50 | 453.25 | +6.15% | 12,394,412 |
| 2026-01-30 | 431.00 | 435.75 | 423.45 | 427.00 | -1.29% | 6,429,392 |
| 2026-01-29 | 433.00 | 436.90 | 428.00 | 432.60 | -0.15% | 5,427,396 |
| 2026-01-28 | 421.00 | 437.40 | 418.00 | 433.25 | +3.31% | 5,268,771 |
| 2026-01-27 | 416.95 | 421.90 | 412.55 | 419.35 | +1.08% | 4,221,203 |
| 2026-01-23 | 430.00 | 431.70 | 413.75 | 414.85 | -3.00% | 6,140,298 |
| 2026-01-22 | 429.70 | 434.50 | 424.30 | 427.70 | -0.31% | 4,751,687 |
| 2026-01-21 | 440.00 | 442.15 | 428.00 | 429.05 | -2.18% | 5,200,234 |
| 2026-01-20 | 453.65 | 453.65 | 436.70 | 438.60 | -3.22% | 3,948,024 |
| 2026-01-19 | 457.90 | 460.00 | 451.60 | 453.20 | -1.03% | 2,624,525 |
| 2026-01-16 | 445.00 | 458.75 | 445.00 | 457.90 | +4.03% | 8,060,832 |
| 2026-01-15 | 440.15 | 440.15 | 440.15 | 440.15 | +0.00% | 0 |
| 2026-01-14 | 447.35 | 448.20 | 437.25 | 440.15 | -1.94% | 8,097,390 |
| 2026-01-13 | 451.00 | 453.50 | 445.10 | 448.85 | -0.49% | 1,842,284 |
| 2026-01-12 | 451.00 | 451.90 | 441.70 | 451.05 | +0.51% | 2,794,252 |
| 2026-01-09 | 452.00 | 455.20 | 446.30 | 448.75 | -0.76% | 7,018,633 |
| 2026-01-08 | 475.00 | 475.00 | 448.95 | 452.20 | -5.09% | 6,527,619 |
| 2026-01-07 | 483.00 | 485.05 | 475.00 | 476.45 | -1.22% | 2,548,077 |
| 2026-01-06 | 492.00 | 492.35 | 474.50 | 482.35 | -2.04% | 4,341,976 |
| 2026-01-05 | 495.15 | 508.45 | 488.10 | 492.40 | -0.70% | 8,489,981 |
| 2026-01-02 | 498.60 | 501.70 | 492.30 | 495.85 | -0.55% | 6,513,192 |
| 2026-01-01 | 499.75 | 502.15 | 493.00 | 498.60 | -0.09% | 3,287,789 |
| 2025-12-31 | 469.80 | 500.90 | 469.05 | 499.05 | +6.46% | 11,948,717 |
| 2025-12-30 | 475.25 | 480.75 | 467.40 | 468.75 | -1.14% | 5,380,500 |
| 2025-12-29 | 468.50 | 475.95 | 466.90 | 474.15 | +1.38% | 1,617,182 |
| 2025-12-26 | 470.70 | 471.00 | 465.05 | 467.70 | -0.64% | 1,095,275 |
| 2025-12-24 | 475.10 | 477.50 | 469.25 | 470.70 | -0.93% | 1,548,951 |
| 2025-12-23 | 477.00 | 477.40 | 471.30 | 475.10 | -0.09% | 1,881,359 |
| 2025-12-22 | 470.00 | 478.05 | 468.30 | 475.55 | +1.23% | 2,896,134 |
| 2025-12-19 | 466.00 | 470.40 | 462.55 | 469.75 | +1.24% | 3,305,705 |
| 2025-12-18 | 466.60 | 468.30 | 457.85 | 464.00 | -0.31% | 1,217,678 |
| 2025-12-17 | 466.00 | 471.75 | 464.45 | 465.45 | +0.02% | 2,284,665 |
| 2025-12-16 | 466.10 | 468.30 | 460.20 | 465.35 | -0.17% | 1,508,242 |
| 2025-12-15 | 461.05 | 468.15 | 456.50 | 466.15 | +1.36% | 3,139,768 |
| 2025-12-12 | 449.00 | 461.50 | 448.50 | 459.90 | +2.64% | 2,617,358 |
| 2025-12-11 | 451.80 | 451.95 | 443.50 | 448.05 | -0.32% | 2,284,129 |
| 2025-12-10 | 450.50 | 456.90 | 448.50 | 449.50 | +0.17% | 2,723,651 |
| 2025-12-09 | 445.15 | 453.90 | 442.30 | 448.75 | +0.63% | 6,794,529 |
| 2025-12-08 | 451.80 | 452.95 | 442.70 | 445.95 | -0.98% | 3,238,893 |
| 2025-12-05 | 447.95 | 451.95 | 445.40 | 450.35 | +0.54% | 2,114,565 |
| 2025-12-04 | 451.90 | 453.75 | 445.00 | 447.95 | -0.61% | 3,132,109 |
| 2025-12-03 | 450.95 | 455.30 | 446.65 | 450.70 | +0.06% | 4,191,593 |
| 2025-12-02 | 455.00 | 460.45 | 447.00 | 450.45 | -0.33% | 5,323,687 |
| 2025-12-01 | 458.00 | 461.10 | 449.00 | 451.95 | -1.21% | 2,140,607 |
| 2025-11-28 | 462.00 | 462.50 | 455.70 | 457.50 | -1.27% | 1,539,822 |
| 2025-11-27 | 467.10 | 469.30 | 459.15 | 463.40 | -0.61% | 2,236,914 |
| 2025-11-26 | 457.10 | 467.70 | 457.05 | 466.25 | +2.42% | 3,690,761 |
| 2025-11-25 | 461.75 | 462.00 | 452.75 | 455.25 | -1.68% | 6,235,243 |
| 2025-11-24 | 471.90 | 474.50 | 462.00 | 463.05 | -1.88% | 8,097,325 |
| 2025-11-21 | 477.60 | 478.00 | 470.15 | 471.90 | -1.26% | 2,763,162 |
| 2025-11-20 | 478.00 | 481.35 | 474.45 | 477.90 | +0.16% | 2,859,788 |
| 2025-11-19 | 482.60 | 485.00 | 475.30 | 477.15 | -1.32% | 3,937,809 |
| 2025-11-18 | 486.40 | 488.50 | 482.40 | 483.55 | -0.61% | 1,780,519 |
| 2025-11-17 | 483.00 | 492.20 | 482.40 | 486.50 | +1.09% | 3,478,922 |
| 2025-11-14 | 483.10 | 488.75 | 477.35 | 481.25 | -0.99% | 2,456,049 |
| 2025-11-13 | 487.00 | 490.40 | 481.90 | 486.05 | +0.24% | 2,807,895 |
| 2025-11-12 | 490.00 | 494.45 | 483.25 | 484.90 | -0.61% | 3,568,821 |
| 2025-11-11 | 480.50 | 489.50 | 470.00 | 487.90 | +1.22% | 6,815,234 |
| 2025-11-10 | 479.55 | 485.20 | 477.75 | 482.00 | +0.51% | 2,222,672 |
| 2025-11-07 | 472.00 | 480.90 | 468.35 | 479.55 | +1.35% | 5,059,893 |
| 2025-11-06 | 484.00 | 484.00 | 471.75 | 473.15 | -2.41% | 5,156,374 |
| 2025-11-04 | 483.75 | 491.40 | 482.75 | 484.85 | +0.15% | 6,047,242 |
| 2025-11-03 | 481.50 | 487.40 | 480.05 | 484.10 | +1.70% | 6,195,012 |
| 2025-10-31 | 469.95 | 484.10 | 469.35 | 476.00 | +1.33% | 7,891,214 |
| 2025-10-30 | 470.00 | 478.80 | 464.55 | 469.75 | +0.19% | 9,564,962 |
| 2025-10-29 | 451.10 | 470.90 | 451.10 | 468.85 | +3.69% | 8,351,676 |
| 2025-10-28 | 454.00 | 456.70 | 449.20 | 452.15 | -0.35% | 4,477,594 |
| 2025-10-27 | 438.10 | 454.55 | 438.00 | 453.75 | +3.49% | 5,526,263 |
| 2025-10-24 | 436.25 | 444.00 | 432.10 | 438.45 | -0.51% | 4,341,566 |
| 2025-10-23 | 454.55 | 454.55 | 437.05 | 440.70 | -3.23% | 6,169,707 |
| 2025-10-21 | 454.95 | 456.50 | 451.70 | 455.40 | +0.54% | 327,276 |
| 2025-10-20 | 450.00 | 457.60 | 450.00 | 452.95 | +0.97% | 2,128,923 |
| 2025-10-17 | 453.00 | 459.00 | 446.00 | 448.60 | -0.74% | 3,262,100 |
| 2025-10-16 | 449.50 | 456.20 | 443.20 | 451.95 | +0.74% | 5,317,330 |
| 2025-10-15 | 445.00 | 451.85 | 439.35 | 448.65 | +1.36% | 6,539,175 |
| 2025-10-14 | 452.10 | 454.85 | 440.55 | 442.65 | -1.93% | 1,703,812 |
| 2025-10-13 | 454.50 | 457.00 | 444.00 | 451.35 | -0.25% | 5,914,037 |
| 2025-10-10 | 456.50 | 461.35 | 450.85 | 452.50 | -1.20% | 1,709,268 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Dez (+10.42%). Schwächster Monat: Jan (-13.74%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-07
Schnelle Antworten
Wie lautet der letzte Schlusskurs von HINDPETRO.NS (HINDPETRO.NS)?
343.15 am 2026-10-07, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von HINDPETRO.NS?
508.45 im Hoch und 316.20 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-07.
Welches ist historisch der stärkste und der schwächste Monat von HINDPETRO.NS?
Historisch war der stärkste Kalendermonat von HINDPETRO.NS der Dez (Durchschnitt +10.42%), der schwächste der Jan (Durchschnitt -13.74%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 443 Tageskerzen im Closelook-Datenlake.