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
2022-12-30 154.17 157.57 154.17 156.70 0.2M
2022-12-29 153.83 155.77 152.40 155.47 0.1M
2022-12-28 153.57 154.43 152.33 153.83 0.0M
2022-12-27 153.93 155.23 152.37 153.93 0.4M
2022-12-26 148.90 155.17 148.90 153.80 0.1M
2022-12-23 153.23 153.23 149.77 151.63 0.3M
2022-12-22 156.00 156.03 150.53 153.40 0.3M
2022-12-21 161.03 161.40 154.27 154.80 0.3M
2022-12-20 161.07 162.43 159.60 161.07 0.1M
2022-12-19 162.10 163.50 159.63 162.67 0.1M
2022-12-16 164.67 166.00 160.70 161.93 0.2M
2022-12-15 161.83 165.93 161.63 164.40 0.3M
2022-12-14 165.63 165.63 161.57 161.83 0.2M
2022-12-13 168.27 168.30 163.33 163.97 0.3M
2022-12-12 159.97 168.73 158.70 168.07 0.4M
2022-12-09 159.37 163.10 157.83 159.97 0.4M
2022-12-08 156.67 158.13 154.17 156.67 0.4M
2022-12-07 150.73 155.63 150.53 155.03 0.5M
2022-12-06 153.73 154.43 148.90 149.40 0.3M
2022-12-05 156.40 157.43 153.00 153.40 0.2M
2022-12-02 157.97 159.07 156.27 157.20 0.2M
2022-12-01 159.33 160.00 156.70 157.57 0.2M
2022-11-30 158.90 161.00 156.57 159.40 0.3M
2022-11-29 159.80 159.80 157.23 158.90 0.2M
2022-11-28 152.60 159.57 152.00 158.90 0.8M
2022-11-25 147.47 152.17 146.10 150.77 0.2M
2022-11-24 144.00 147.87 143.83 147.60 0.5M
2022-11-23 141.63 143.70 141.47 143.03 0.2M
2022-11-22 142.40 143.50 140.40 141.60 0.2M
2022-11-21 140.57 144.13 139.83 143.57 0.7M
2022-11-18 140.33 140.87 138.07 139.40 0.2M
2022-11-17 138.73 140.50 138.37 140.10 0.3M
2022-11-16 140.20 140.37 138.67 139.33 0.4M
2022-11-15 139.03 140.37 138.03 140.10 0.2M
2022-11-14 138.67 140.20 138.17 138.70 0.1M
2022-11-11 138.03 138.60 137.03 138.43 0.2M
2022-11-10 136.43 137.60 136.27 137.20 0.2M
2022-11-09 140.77 140.83 136.17 136.43 0.3M
2022-11-07 136.97 140.20 136.13 139.93 0.5M
2022-11-04 138.00 139.47 134.03 135.77 0.5M
2022-11-03 142.37 145.60 140.43 140.70 0.4M
2022-11-02 140.80 143.43 140.80 143.13 0.2M
2022-11-01 141.93 142.70 140.20 141.40 0.2M
2022-10-31 141.33 142.93 140.93 142.57 0.1M
2022-10-28 140.67 141.70 139.43 141.20 0.2M
2022-10-27 140.00 140.97 138.73 140.47 0.2M
2022-10-25 138.60 140.17 136.50 139.87 1.1M
2022-10-24 139.93 139.93 137.80 138.23 0.1M
2022-10-21 137.33 138.53 136.23 137.50 0.1M
2022-10-20 134.33 137.30 133.33 137.00 0.1M
2022-10-19 135.53 136.10 134.37 134.93 0.1M
2022-10-18 136.30 136.30 133.77 134.60 0.2M
2022-10-17 136.67 137.17 133.97 134.83 2.0M
2022-10-14 140.90 140.90 136.40 136.67 0.4M
2022-10-13 141.33 141.63 137.10 138.33 0.1M
2022-10-12 140.33 143.63 138.90 140.30 0.4M
2022-10-11 143.23 143.87 140.00 140.23 1.4M
2022-10-10 143.33 144.23 142.50 143.23 0.1M
2022-10-07 146.03 146.53 143.83 145.60 0.3M
2022-10-06 146.03 148.67 145.00 147.70 0.2M
2022-10-04 145.50 147.50 145.50 145.90 0.1M
2022-10-03 145.33 147.70 143.43 144.07 0.2M
2022-09-30 144.33 145.23 142.50 144.17 0.2M
2022-09-29 146.17 147.27 142.90 144.30 0.3M
2022-09-28 147.23 147.47 145.27 146.20 0.1M
2022-09-27 147.10 149.20 146.13 147.97 0.1M
2022-09-26 150.67 153.33 146.07 146.77 0.4M
2022-09-23 154.00 154.97 150.73 151.33 0.1M
2022-09-22 154.93 155.27 152.23 153.57 0.2M
2022-09-21 156.67 158.27 154.03 154.63 0.1M
2022-09-20 156.00 157.73 155.20 155.77 0.1M
2022-09-19 153.53 157.60 153.53 155.80 1.2M
2022-09-16 160.00 160.00 151.93 152.53 0.4M
2022-09-15 161.40 162.57 158.43 158.97 0.2M
2022-09-14 161.83 163.10 161.00 161.93 0.1M
2022-09-13 167.60 168.83 163.33 163.67 0.3M
2022-09-12 163.97 168.20 163.10 166.70 0.3M
2022-09-09 168.33 168.43 163.47 163.83 0.2M
2022-09-08 163.37 169.93 163.37 167.17 0.8M
2022-09-07 160.13 163.27 159.13 162.57 0.3M
2022-09-06 159.63 161.90 159.03 159.47 0.2M
2022-09-05 158.47 160.33 158.47 159.13 0.1M
2022-09-02 163.37 165.33 158.30 158.80 0.2M
2022-09-01 161.87 164.67 161.67 164.00 0.1M
2022-08-30 159.67 162.90 159.07 162.33 0.2M
2022-08-29 154.00 160.87 154.00 160.03 0.2M
2022-08-26 160.50 161.87 160.27 160.97 0.1M
2022-08-25 159.97 162.10 158.87 160.50 0.3M
2022-08-24 159.40 161.07 156.87 158.60 0.2M
2022-08-23 163.93 164.27 160.90 161.53 0.1M
2022-08-22 165.03 167.90 163.80 164.37 0.4M
2022-08-19 176.53 176.63 174.13 175.80 0.6M
2022-08-18 176.73 177.83 173.60 175.50 0.6M
2022-08-17 170.73 176.87 170.67 176.27 0.3M
2022-08-16 166.00 170.67 164.13 170.13 0.7M
2022-08-12 160.07 164.60 160.07 163.93 0.4M
2022-08-11 160.67 161.57 159.93 160.07 0.2M
2022-08-10 159.40 161.73 159.00 160.07 0.2M
2022-08-08 160.17 163.33 156.73 159.37 0.9M
2022-08-05 163.77 167.60 161.50 167.13 0.6M
2022-08-04 164.93 165.33 161.80 163.20 0.2M
2022-08-03 164.00 165.87 161.30 162.43 0.7M
2022-08-02 161.23 166.00 160.63 163.73 0.3M
2022-08-01 162.30 162.30 157.83 160.87 1.3M
2022-07-29 156.43 161.47 155.87 160.50 0.2M
2022-07-28 156.67 157.13 154.00 155.50 0.1M
2022-07-27 153.53 155.63 152.80 155.40 0.1M
2022-07-26 153.70 154.67 150.17 153.27 0.1M
2022-07-25 156.20 156.70 153.10 154.20 0.1M
2022-07-22 159.33 159.33 155.50 156.20 0.1M
2022-07-21 156.17 159.13 155.33 158.43 0.1M
2022-07-20 163.20 163.20 154.10 156.17 0.2M
2022-07-19 160.67 161.20 158.97 160.30 0.1M
2022-07-18 159.87 161.47 158.83 160.53 1.2M
2022-07-15 159.40 161.07 157.13 159.87 0.3M
2022-07-14 155.00 159.33 154.63 158.87 0.4M
2022-07-13 156.80 161.87 154.13 154.67 0.2M
2022-07-12 161.33 162.57 155.37 156.00 0.3M
2022-07-11 160.87 163.27 157.13 161.97 0.2M
2022-07-08 163.33 163.87 159.67 160.97 0.2M
2022-07-07 158.00 163.93 157.00 163.13 0.5M
2022-07-06 152.90 157.67 152.20 155.93 0.4M
2022-07-05 150.40 152.63 148.80 150.60 0.2M
2022-07-04 150.00 152.00 149.00 151.20 0.1M
2022-07-01 144.80 152.67 144.17 152.37 0.8M
2022-06-30 148.67 149.73 144.10 144.80 0.2M
2022-06-29 148.30 149.77 146.20 149.30 0.4M
2022-06-28 149.33 153.33 147.03 148.30 0.4M
2022-06-27 148.67 150.67 146.27 149.90 0.3M
2022-06-24 150.53 150.90 146.10 146.73 0.3M
2022-06-23 150.63 151.43 147.13 150.37 0.2M
2022-06-22 145.33 150.03 142.87 149.23 0.7M
2022-06-21 140.07 146.33 140.07 145.63 0.2M
2022-06-20 141.00 143.60 137.80 140.07 0.4M
2022-06-17 139.47 142.67 139.13 139.70 0.3M
2022-06-16 144.47 146.50 141.00 141.30 0.4M
2022-06-15 144.33 144.33 140.27 143.23 0.3M
2022-06-14 150.70 152.33 142.07 142.53 0.7M
2022-06-13 153.83 156.37 150.70 151.23 0.3M
2022-06-10 158.60 159.83 156.37 158.53 0.6M
2022-06-09 155.33 163.17 153.33 159.03 0.9M
2022-06-08 154.03 156.63 153.43 154.97 0.3M
2022-06-07 151.33 154.87 151.07 153.73 0.6M
2022-06-06 155.33 155.33 150.07 151.83 0.8M
2022-06-03 155.67 156.33 153.87 155.33 0.2M
2022-06-02 154.03 155.17 152.43 154.73 0.4M
2022-06-01 152.67 157.17 152.27 153.07 0.4M
2022-05-31 155.13 155.13 151.00 151.83 0.2M
2022-05-30 153.33 155.53 152.43 154.60 0.2M
2022-05-27 157.00 157.17 151.57 153.20 0.4M
2022-05-26 157.67 157.67 150.50 156.90 0.2M
2022-05-25 162.67 162.67 155.13 155.80 0.3M
2022-05-24 160.00 162.60 158.77 161.43 0.2M
2022-05-23 163.33 164.10 157.07 158.40 0.2M
2022-05-20 161.80 164.33 159.40 162.60 0.5M
2022-05-19 162.00 163.07 158.00 159.13 0.3M
2022-05-18 169.07 169.20 159.20 162.50 0.5M
2022-05-17 172.00 172.00 167.43 170.70 0.1M
2022-05-16 171.67 173.23 169.00 169.50 0.1M
2022-05-13 177.07 178.03 171.07 171.97 0.1M
2022-05-12 174.67 178.03 172.07 175.03 0.2M
2022-05-11 181.33 182.53 174.57 175.97 0.1M
2022-05-10 179.20 183.00 179.20 180.03 0.1M
2022-05-09 180.67 180.67 174.07 178.73 0.1M
2022-05-06 180.00 180.00 176.40 179.00 0.2M
2022-05-05 184.63 185.00 179.53 180.50 0.1M
2022-05-04 182.00 184.53 180.33 181.17 1.2M
2022-05-02 180.00 182.00 178.17 181.53 0.3M
2022-04-29 189.97 190.73 179.93 180.23 0.9M
2022-04-28 188.37 189.17 185.57 188.17 0.1M
2022-04-27 193.33 195.23 187.47 187.87 0.1M
2022-04-26 193.97 195.80 192.67 194.93 0.1M
2022-04-25 196.90 197.97 192.03 194.33 0.5M
2022-04-22 200.20 202.10 198.23 199.03 0.1M
2022-04-21 201.33 202.50 197.90 200.57 0.1M
2022-04-20 198.00 202.23 195.23 199.77 0.4M
2022-04-19 191.67 198.67 190.20 195.77 0.4M
2022-04-18 193.33 194.37 188.03 188.77 0.2M
2022-04-13 194.67 196.20 192.40 195.10 0.2M
2022-04-12 201.33 201.33 191.13 192.57 0.3M
2022-04-11 199.00 204.37 197.20 201.07 0.4M
2022-04-08 193.00 198.40 192.13 197.60 0.2M
2022-04-07 194.67 196.27 190.00 190.57 0.3M
2022-04-06 186.67 194.57 186.67 193.87 0.3M
2022-04-05 187.00 189.20 184.87 187.60 0.3M
2022-04-04 184.73 187.50 184.07 186.53 0.3M
2022-04-01 180.13 184.93 179.70 184.63 0.3M
2022-03-31 179.03 182.07 177.20 179.57 0.2M
2022-03-30 179.40 182.40 174.67 176.10 0.4M
2022-03-29 179.00 180.57 177.70 178.53 0.2M
2022-03-28 181.50 183.33 177.23 177.57 0.4M
2022-03-25 186.60 186.60 180.63 181.03 0.4M
2022-03-24 188.67 188.67 181.90 183.40 0.7M
2022-03-23 189.43 192.13 187.77 189.70 0.4M
2022-03-22 183.93 190.53 183.40 186.77 0.8M
2022-03-21 185.80 186.33 182.23 184.07 1.0M
2022-03-17 186.00 188.80 184.53 187.60 0.2M
2022-03-16 184.67 186.07 181.00 185.50 0.3M
2022-03-15 188.33 188.70 180.23 182.37 0.5M
2022-03-14 198.00 198.00 185.07 186.10 0.5M
2022-03-11 184.87 197.17 184.87 196.17 0.7M
2022-03-10 183.37 192.67 183.37 186.63 0.5M
2022-03-09 183.33 183.33 178.20 179.33 0.3M
2022-03-08 186.00 186.00 175.73 180.30 0.7M
2022-03-07 190.33 190.33 181.43 184.17 0.5M
2022-03-04 188.33 191.43 183.33 189.60 0.5M
2022-03-03 181.33 189.33 180.20 186.10 0.5M
2022-03-02 178.53 187.70 176.87 177.83 0.3M
2022-02-28 178.30 183.00 175.37 182.23 0.1M
2022-02-25 182.67 185.60 176.27 178.37 0.4M
2022-02-24 188.70 190.67 180.67 181.40 0.3M
2022-02-23 192.00 196.67 192.00 193.37 0.1M
2022-02-22 191.33 194.67 178.33 193.90 0.3M
2022-02-21 198.00 200.00 194.17 195.40 0.4M
2022-02-18 199.33 203.87 198.50 199.33 0.1M
2022-02-17 204.67 204.67 198.83 201.10 0.1M
2022-02-16 197.33 204.60 196.67 202.93 0.2M
2022-02-15 194.67 197.40 188.33 196.83 0.1M
2022-02-14 199.00 199.00 192.17 193.17 0.1M
2022-02-11 198.67 202.67 196.80 201.03 0.2M
2022-02-10 197.00 200.53 196.90 199.60 0.1M
2022-02-09 191.67 197.83 191.67 197.17 0.3M
2022-02-08 191.53 191.90 187.77 191.23 0.2M
2022-02-07 187.63 190.83 185.77 190.20 0.4M
2022-02-04 189.73 190.80 186.87 187.50 0.3M
2022-02-03 194.00 194.27 189.33 189.77 0.2M
2022-02-02 196.00 196.33 193.33 193.73 0.3M
2022-02-01 206.27 206.87 193.37 194.37 0.6M
2022-01-31 212.33 214.97 208.77 209.33 0.6M
2022-01-28 207.50 215.07 206.70 208.73 0.2M
2022-01-27 207.57 208.33 203.77 205.67 0.1M
2022-01-25 200.00 208.93 200.00 207.77 1.5M
2022-01-24 205.50 209.00 200.63 202.27 0.2M
2022-01-21 214.67 216.90 206.13 207.13 0.2M
2022-01-20 216.17 221.60 214.80 216.73 0.9M
2022-01-19 212.67 219.13 212.33 216.00 0.7M
2022-01-18 219.33 220.23 215.37 215.83 0.1M
2022-01-17 219.33 220.60 217.07 218.60 0.1M
2022-01-14 213.33 217.67 213.33 216.63 0.9M
2022-01-13 212.67 215.53 212.17 214.50 0.1M
2022-01-12 214.00 217.13 211.17 212.67 0.1M
2022-01-11 218.67 218.67 212.00 212.37 0.1M
2022-01-10 214.67 218.33 212.73 217.47 0.1M
2022-01-07 210.67 216.53 210.50 213.20 0.2M
2022-01-06 209.40 211.30 205.97 209.37 0.2M
2022-01-05 199.87 210.30 199.03 209.40 0.3M
2022-01-04 198.93 200.53 196.70 198.57 0.0M
2022-01-03 196.33 198.17 194.93 197.87 0.1M