Hindustan Petroleum

HPCL
🏛️ 인도 →
446.00
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 193.20 196.40 191.67 194.67 0.1M
2021-12-30 193.40 195.70 191.87 192.53 0.1M
2021-12-29 197.67 197.67 193.67 194.87 0.5M
2021-12-28 192.07 196.97 192.07 196.20 0.0M
2021-12-27 193.33 194.40 190.63 193.77 0.1M
2021-12-24 198.00 198.00 193.47 194.57 0.1M
2021-12-23 193.07 198.40 193.07 196.50 0.1M
2021-12-22 190.00 193.27 187.13 192.07 0.3M
2021-12-21 184.27 188.90 184.27 187.23 0.1M
2021-12-20 191.33 191.33 183.20 184.23 0.5M
2021-12-17 199.23 199.33 191.07 191.63 0.2M
2021-12-16 202.30 202.50 197.87 198.53 0.1M
2021-12-15 199.33 205.07 199.33 200.37 0.2M
2021-12-14 202.00 202.60 198.47 200.80 0.2M
2021-12-13 206.13 208.00 198.73 199.67 0.1M
2021-12-10 203.33 206.17 202.17 204.80 0.1M
2021-12-09 202.00 220.67 200.43 203.60 0.2M
2021-12-08 202.67 204.33 200.33 201.10 0.1M
2021-12-07 199.73 206.00 199.33 202.67 0.2M
2021-12-06 198.67 201.70 196.03 198.60 0.2M
2021-12-03 203.33 203.33 198.40 199.37 0.1M
2021-12-02 200.00 202.50 196.67 200.33 0.5M
2021-12-01 198.00 200.03 193.87 198.30 0.2M
2021-11-30 196.33 201.30 195.53 196.53 0.2M
2021-11-29 199.40 201.17 194.80 197.73 0.7M
2021-11-26 209.27 210.20 200.40 201.57 0.3M
2021-11-25 216.00 217.47 209.67 210.90 0.2M
2021-11-24 212.63 220.87 212.63 216.40 0.2M
2021-11-23 207.47 213.60 207.47 212.63 0.3M
2021-11-22 216.67 217.80 209.67 211.33 0.1M
2021-11-18 217.23 219.83 214.43 215.77 0.1M
2021-11-17 225.90 225.90 216.80 217.23 1.4M
2021-11-16 235.33 235.33 224.17 225.03 0.2M
2021-11-15 233.33 236.37 232.20 234.17 0.2M
2021-11-12 228.03 233.00 228.03 231.10 0.1M
2021-11-11 231.90 231.90 226.47 228.17 0.2M
2021-11-10 229.87 233.20 228.23 230.37 0.3M
2021-11-09 231.17 232.33 228.10 229.70 0.2M
2021-11-08 216.33 231.10 216.30 230.47 0.9M
2021-11-04 212.60 215.27 210.40 214.60 0.1M
2021-11-03 202.00 211.20 202.00 209.53 0.4M
2021-11-02 209.33 210.00 201.60 202.30 0.3M
2021-11-01 208.73 210.00 205.67 208.00 0.2M
2021-10-29 211.33 213.33 204.33 207.03 0.4M
2021-10-28 222.43 223.30 210.27 211.47 0.2M
2021-10-27 221.63 226.33 220.97 222.43 0.3M
2021-10-26 216.67 223.83 212.37 221.63 0.6M
2021-10-25 222.00 222.00 214.13 215.43 0.2M
2021-10-22 216.00 219.47 214.93 218.37 0.1M
2021-10-21 212.00 219.93 212.00 215.03 1.7M
2021-10-20 216.67 219.03 210.77 211.57 1.1M
2021-10-19 222.67 224.57 214.73 215.40 0.4M
2021-10-18 224.00 226.47 220.33 221.07 0.2M
2021-10-14 214.67 223.87 214.67 220.90 0.2M
2021-10-13 220.53 220.53 215.67 217.10 0.1M
2021-10-12 215.00 219.33 212.60 218.50 0.3M
2021-10-11 213.33 217.17 212.17 212.73 1.1M
2021-10-08 215.93 217.83 210.73 212.03 0.1M
2021-10-07 208.67 215.70 208.67 212.80 0.5M
2021-10-06 209.67 211.80 206.37 207.70 0.5M
2021-10-05 201.33 210.50 201.33 209.67 0.7M
2021-10-04 200.50 202.27 199.67 201.70 0.2M
2021-10-01 198.33 203.93 198.00 199.13 0.5M
2021-09-30 198.17 201.77 196.57 200.00 1.5M
2021-09-29 194.53 200.67 192.63 199.77 2.1M
2021-09-28 183.37 195.33 183.37 194.53 1.5M
2021-09-27 183.13 186.00 181.87 185.40 0.1M
2021-09-24 188.00 188.30 182.70 183.13 0.1M
2021-09-23 185.83 188.20 184.67 186.53 1.3M
2021-09-22 181.23 185.67 181.20 184.67 0.5M
2021-09-21 180.00 182.10 177.67 181.23 0.4M
2021-09-20 187.87 187.87 180.33 181.63 0.6M
2021-09-17 189.47 190.67 182.83 188.53 1.5M
2021-09-16 184.57 189.60 183.60 188.47 0.7M
2021-09-15 182.87 186.47 182.50 183.90 0.3M
2021-09-14 182.33 183.87 180.67 182.70 0.3M
2021-09-13 179.33 181.63 177.50 180.57 0.2M
2021-09-09 181.00 182.73 178.73 179.13 0.5M
2021-09-08 178.67 180.80 177.33 179.93 0.2M
2021-09-07 182.07 183.10 177.67 178.30 0.2M
2021-09-06 184.33 184.87 179.40 179.87 0.1M
2021-09-03 178.67 184.33 177.60 183.93 0.2M
2021-09-02 179.00 180.53 177.53 177.73 0.2M
2021-09-01 177.87 179.83 175.73 177.67 0.3M
2021-08-31 173.07 178.93 171.73 177.87 0.3M
2021-08-30 173.33 173.73 170.67 173.07 0.1M
2021-08-27 171.93 172.33 170.03 170.97 0.1M
2021-08-26 172.57 172.57 169.17 170.43 0.1M
2021-08-25 166.50 172.80 166.50 171.93 0.3M
2021-08-24 163.77 167.23 163.73 166.50 0.2M
2021-08-23 166.73 167.13 163.07 163.77 0.1M
2021-08-20 168.60 168.60 164.07 164.60 0.1M
2021-08-18 168.67 170.50 167.67 169.10 0.1M
2021-08-17 173.27 173.27 168.40 169.13 0.1M
2021-08-16 170.00 172.20 168.73 171.77 0.1M
2021-08-13 170.97 172.00 168.87 170.00 0.2M
2021-08-12 173.20 173.70 169.03 170.13 0.3M
2021-08-11 172.00 174.00 170.27 172.60 0.5M
2021-08-10 174.67 175.90 171.00 172.03 0.1M
2021-08-09 177.00 178.07 173.43 174.63 0.3M
2021-08-06 177.80 180.33 176.30 176.70 0.2M
2021-08-05 179.33 180.50 174.97 176.63 0.3M
2021-08-04 184.00 185.00 180.17 181.17 0.2M
2021-08-03 183.90 184.07 181.40 183.03 0.3M
2021-08-02 174.23 182.67 174.23 181.90 0.5M
2021-07-30 178.00 178.00 173.70 174.23 0.4M
2021-07-29 176.87 179.27 174.67 175.73 0.3M
2021-07-28 180.73 180.73 174.20 176.87 0.2M
2021-07-27 182.00 182.77 178.93 179.47 0.1M
2021-07-26 184.67 185.33 181.80 182.30 0.2M
2021-07-23 184.43 185.93 183.53 184.97 0.1M
2021-07-22 183.60 185.60 182.73 184.27 0.3M
2021-07-20 182.33 184.67 181.47 184.27 0.3M
2021-07-19 180.00 183.27 179.27 181.33 1.0M
2021-07-16 178.07 180.57 177.53 178.73 0.2M
2021-07-15 180.10 181.13 177.40 178.00 0.2M
2021-07-14 180.63 183.00 178.83 180.03 0.5M
2021-07-13 181.73 183.07 180.13 181.50 0.2M
2021-07-12 186.03 187.50 180.77 181.27 1.1M
2021-07-09 189.43 190.00 185.43 186.03 0.5M
2021-07-08 190.00 192.83 188.80 189.27 0.8M
2021-07-07 204.53 204.60 199.67 204.20 0.8M
2021-07-06 204.90 206.33 202.20 203.03 0.9M
2021-07-05 199.97 203.60 199.07 203.00 0.7M
2021-07-02 199.17 199.57 197.27 198.70 0.3M
2021-07-01 197.20 198.00 195.33 197.50 0.2M
2021-06-30 196.00 197.70 194.43 195.53 0.5M
2021-06-29 198.27 199.70 194.00 195.17 0.3M
2021-06-28 201.20 201.20 197.80 198.27 0.2M
2021-06-25 199.60 199.90 197.47 198.63 0.2M
2021-06-24 200.73 201.07 196.13 197.00 0.2M
2021-06-23 202.87 203.63 199.40 200.17 0.2M
2021-06-22 203.33 204.47 198.13 202.40 0.4M
2021-06-21 196.67 202.00 195.40 201.67 2.9M
2021-06-18 206.67 207.10 195.30 197.17 0.7M
2021-06-17 202.87 208.00 202.00 206.03 0.6M
2021-06-16 200.00 205.20 199.53 202.87 1.2M
2021-06-15 200.33 200.67 198.20 198.87 0.2M
2021-06-14 198.00 200.20 195.07 198.90 0.4M
2021-06-11 199.33 202.73 196.00 196.87 0.2M
2021-06-10 200.67 201.47 198.03 198.83 0.7M
2021-06-09 203.27 206.20 198.70 200.20 0.7M
2021-06-08 201.33 202.67 197.70 201.60 0.3M
2021-06-07 200.67 201.73 197.97 200.63 0.3M
2021-06-04 190.87 201.47 190.87 199.17 1.2M
2021-06-03 192.37 193.73 191.07 191.77 0.3M
2021-06-02 188.53 193.00 187.60 192.37 0.4M
2021-06-01 186.00 190.67 186.00 187.63 0.3M
2021-05-31 189.13 189.13 185.67 186.53 0.2M
2021-05-28 186.80 189.60 186.27 187.03 0.2M
2021-05-27 191.07 192.67 186.10 186.70 0.6M
2021-05-26 191.97 194.47 189.10 189.60 0.3M
2021-05-25 191.17 193.83 188.37 192.10 2.2M
2021-05-24 185.80 190.60 183.70 189.80 0.7M
2021-05-21 188.00 192.10 182.93 184.10 2.2M
2021-05-20 182.67 183.30 176.77 177.63 0.3M
2021-05-19 174.73 182.33 174.17 181.77 0.6M
2021-05-18 169.87 177.57 168.93 176.83 0.5M
2021-05-17 170.67 171.90 167.27 168.10 0.2M
2021-05-14 177.33 177.33 169.17 169.50 0.2M
2021-05-12 177.23 179.60 172.53 174.90 0.4M
2021-05-11 168.73 178.00 168.40 177.23 0.8M
2021-05-10 168.00 173.00 167.67 170.03 0.5M
2021-05-07 164.00 168.37 160.60 167.73 0.5M
2021-05-06 163.87 166.43 162.83 163.77 0.4M
2021-05-05 161.00 164.27 160.67 163.27 0.2M
2021-05-04 157.33 163.20 157.33 160.97 0.6M
2021-05-03 156.00 158.00 154.07 157.23 0.1M
2021-04-30 152.67 163.90 151.27 156.37 0.6M
2021-04-29 154.67 155.50 152.87 153.07 0.1M
2021-04-28 154.00 155.73 154.00 154.27 0.1M
2021-04-27 156.60 156.60 154.73 155.27 0.1M
2021-04-26 157.20 157.20 153.77 154.83 0.1M
2021-04-23 155.83 156.87 154.30 155.80 0.2M
2021-04-22 155.10 156.03 152.27 155.70 0.3M
2021-04-20 154.27 156.47 153.10 155.10 0.1M
2021-04-19 154.67 155.63 152.47 154.20 1.2M
2021-04-16 158.00 160.00 156.50 157.57 0.1M
2021-04-15 152.00 158.50 151.10 158.00 0.3M
2021-04-13 151.23 155.03 149.73 154.43 0.1M
2021-04-12 150.40 154.67 148.67 150.43 0.4M
2021-04-09 159.27 159.27 154.63 156.03 0.1M
2021-04-08 157.90 160.57 157.50 159.13 0.6M
2021-04-07 157.33 159.13 156.67 157.30 0.1M
2021-04-06 156.67 158.07 155.50 156.83 0.1M
2021-04-05 160.00 160.00 153.00 156.70 0.1M
2021-04-01 157.33 159.13 154.97 158.27 0.2M
2021-03-31 153.93 157.30 152.53 156.37 1.2M
2021-03-30 153.20 154.60 152.53 153.33 0.1M
2021-03-26 152.13 154.60 152.13 153.20 0.4M
2021-03-25 154.67 156.43 150.70 151.70 0.5M
2021-03-24 160.40 160.40 154.40 155.30 0.1M
2021-03-23 157.63 159.70 156.10 159.33 0.6M
2021-03-22 157.00 158.20 156.20 157.63 0.2M
2021-03-19 156.67 158.27 153.63 156.53 0.5M
2021-03-18 156.87 159.93 154.23 155.97 0.4M
2021-03-17 161.33 161.33 155.80 157.73 0.8M
2021-03-16 162.33 163.77 160.43 161.17 1.5M
2021-03-15 161.70 163.10 159.57 161.30 1.1M
2021-03-12 160.83 164.33 159.83 160.90 0.8M
2021-03-10 162.07 166.30 159.17 160.70 0.5M
2021-03-09 160.80 164.00 155.60 158.50 0.7M
2021-03-08 164.67 166.83 161.60 162.27 0.8M
2021-03-05 164.60 167.67 160.30 161.97 0.5M
2021-03-04 166.53 167.87 163.30 163.87 0.4M
2021-03-03 170.60 170.93 163.70 166.07 0.4M
2021-03-02 167.67 171.93 165.43 166.63 0.7M
2021-03-01 165.33 168.27 162.53 165.00 0.6M
2021-02-26 166.67 170.00 155.77 160.23 0.9M
2021-02-25 163.50 172.80 163.50 168.27 1.0M
2021-02-24 163.87 165.53 160.00 163.07 0.8M
2021-02-23 162.67 166.53 161.33 163.20 0.4M
2021-02-22 162.60 165.43 159.97 160.97 0.4M
2021-02-19 165.73 168.17 159.10 162.63 0.8M
2021-02-18 158.43 168.00 156.80 163.73 1.3M
2021-02-17 150.00 156.63 149.50 156.23 1.0M
2021-02-16 147.33 151.30 147.33 150.70 0.2M
2021-02-15 151.27 151.27 147.87 148.27 0.3M
2021-02-12 152.00 152.80 148.13 149.13 0.5M
2021-02-11 150.27 152.20 149.30 151.50 0.7M
2021-02-10 151.07 152.67 147.90 150.17 0.5M
2021-02-09 153.33 155.13 150.27 150.63 0.4M
2021-02-08 151.03 154.13 150.67 153.00 0.4M
2021-02-05 154.67 155.33 149.67 150.20 0.4M
2021-02-04 151.00 154.47 150.27 152.97 0.6M
2021-02-03 149.33 152.23 147.13 150.13 0.3M
2021-02-02 146.67 150.57 146.60 148.13 0.5M
2021-02-01 146.13 148.23 141.67 145.30 0.7M
2021-01-29 148.10 149.13 145.27 145.80 0.3M
2021-01-28 144.00 149.23 142.73 148.10 0.3M
2021-01-27 148.00 148.00 143.10 144.43 0.2M
2021-01-25 150.80 151.33 146.20 146.77 0.3M
2021-01-22 152.00 153.80 148.80 150.17 0.3M
2021-01-21 154.07 156.00 151.63 152.37 0.8M
2021-01-20 154.80 155.40 152.33 154.00 0.3M
2021-01-19 155.47 157.00 152.73 154.60 0.3M
2021-01-18 152.67 155.63 148.67 154.00 0.7M
2021-01-15 158.50 158.67 151.80 152.50 0.6M
2021-01-14 153.17 156.83 151.87 155.63 0.4M
2021-01-13 150.00 155.20 149.73 151.33 1.1M
2021-01-12 149.50 152.30 148.27 149.97 0.2M
2021-01-11 151.33 151.33 147.20 149.40 0.5M
2021-01-08 149.53 153.33 149.53 150.33 1.1M
2021-01-07 148.50 149.40 147.10 148.60 0.3M
2021-01-06 148.73 150.57 144.93 147.27 0.5M
2021-01-05 145.40 148.87 145.40 148.73 0.5M
2021-01-04 148.67 149.03 145.83 148.67 0.4M
2021-01-01 145.57 148.23 145.33 147.40 0.4M