Hindustan Petroleum Corporation Ltd.

NSE Symbol: HINDPETRO | BSE Code: 500104 | ISIN: INE094A01015 | Sector: Energy

Add to Portfolio
Add to Watchlist
Add to Alert
Add to Message

Add to Portfolio

NSE

207.85

Change	Change %
8.35	4.19%
Updated:09 Apr, 2020, 15:59 PM IST

BSE

207.90

Change	Change %
8.50	4.26%
Updated:09 Apr, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 30-04-2020	OPTSTK PE190.00	8.40	0.65	8.39%	199.45
Previous Close 7.75 Open 9.40 High 10.50 Low 7.00 Vol 1,40,700 Open Interest (OI) 60,900 Change in OI 0 Bid Price 8.10 Offer Price 11.20 Bid Quantity 2,100 Offer Quantity 2,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 30-04-2020	OPTSTK PE200.00	11.50	0.65	5.99%	196.35
Previous Close 10.85 Open 13.40 High 15.25 Low 9.75 Vol 2,26,800 Open Interest (OI) 1,15,500 Change in OI 73,500 Bid Price 11.00 Offer Price 11.80 Bid Quantity 12,600 Offer Quantity 4,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 30-04-2020	OPTSTK CE230.00	6.95	0.30	4.51%	200.90
Previous Close 6.65 Open 5.20 High 7.65 Low 4.65 Vol 88,200 Open Interest (OI) 1,32,300 Change in OI 29,400 Bid Price 6.15 Offer Price 6.95 Bid Quantity 2,100 Offer Quantity 2,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 30-04-2020	OPTSTK PE170.00	3.95	0.15	3.95%	203.90
Previous Close 3.80 Open 5.00 High 5.10 Low 3.50 Vol 98,700 Open Interest (OI) 1,05,000 Change in OI 25,200 Bid Price 3.40 Offer Price 3.95 Bid Quantity 2,100 Offer Quantity 2,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 30-04-2020	OPTSTK CE205.00	17.15	0.65	3.94%	190.70
Previous Close 16.50 Open 13.15 High 18.10 Low 12.10 Vol 50,400 Open Interest (OI) 8,400 Change in OI 0 Bid Price 15.20 Offer Price 18.50 Bid Quantity 2,100 Offer Quantity 2,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 30-04-2020	OPTSTK CE215.00	11.90	0.05	0.42%	195.95
Previous Close 11.85 Open 8.30 High 13.10 Low 8.30 Vol 27,300 Open Interest (OI) 6,300 Change in OI 2,100 Bid Price 7.70 Offer Price 13.00 Bid Quantity 48,300 Offer Quantity 2,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 30-04-2020	OPTSTK CE225.00	7.90	0.00	0.00%	199.95
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 2,100 Change in OI 0 Bid Price 4.50 Offer Price 10.50 Bid Quantity 12,600 Offer Quantity 4,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 30-04-2020	OPTSTK CE270.00	1.75	0.00	0.00%	206.10
Previous Close 1.75 Open 1.75 High 1.75 Low 1.75 Vol 4,200 Open Interest (OI) 6,300 Change in OI 0 Bid Price 0.55 Offer Price 2.05 Bid Quantity 10,500 Offer Quantity 2,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 30-04-2020	OPTSTK PE270.00	87.00	0.00	0.00%	120.85
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 6,300 Change in OI 0 Bid Price 60.25 Offer Price 67.45 Bid Quantity 4,200 Offer Quantity 4,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 30-04-2020	OPTSTK PE205.00	12.10	0.00	0.00%	195.75
Previous Close 12.10 Open 12.10 High 12.10 Low 12.10 Vol 2,100 Open Interest (OI) 2,100 Change in OI 0 Bid Price 10.65 Offer Price 18.30 Bid Quantity 12,600 Offer Quantity 6,300 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 30-04-2020	OPTSTK PE130.00	1.20	0.00	0.00%	206.65
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 6,300 Change in OI 0 Bid Price 0.30 Offer Price 1.00 Bid Quantity 2,100 Offer Quantity 4,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 30-04-2020	OPTSTK PE140.00	2.10	0.00	0.00%	205.75
Previous Close 2.10 Open 2.10 High 2.10 Low 2.10 Vol 2,100 Open Interest (OI) 10,500 Change in OI 0 Bid Price 1.00 Offer Price 1.45 Bid Quantity 2,100 Offer Quantity 2,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 30-04-2020	OPTSTK CE185.00	23.60	0.00	0.00%	184.25
Previous Close 23.60 Open 23.60 High 23.60 Low 23.60 Vol 2,100 Open Interest (OI) 12,600 Change in OI 2,100 Bid Price 24.95 Offer Price 32.60 Bid Quantity 12,600 Offer Quantity 2,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 30-04-2020	OPTSTK PE185.00	6.75	0.00	0.00%	201.10
Previous Close 6.75 Open 7.75 High 8.60 Low 5.85 Vol 29,400 Open Interest (OI) 25,200 Change in OI 8,400 Bid Price 3.50 Offer Price 6.85 Bid Quantity 2,100 Offer Quantity 2,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 30-04-2020	OPTSTK PE220.00	40.00	0.00	0.00%	167.85
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 4,200 Change in OI 0 Bid Price 18.90 Offer Price 25.25 Bid Quantity 16,800 Offer Quantity 6,300 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 30-04-2020	OPTSTK PE230.00	59.00	0.00	0.00%	148.85
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 4,200 Change in OI 0 Bid Price 25.25 Offer Price 32.45 Bid Quantity 16,800 Offer Quantity 12,600 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 30-04-2020	OPTSTK PE280.00	95.25	0.00	0.00%	112.60
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 2,100 Change in OI 0 Bid Price 69.30 Offer Price 77.70 Bid Quantity 4,200 Offer Quantity 4,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 30-04-2020	OPTSTK CE160.00	31.00	0.00	0.00%	176.85
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 4,200 Change in OI 0 Bid Price 44.95 Offer Price 53.25 Bid Quantity 8,400 Offer Quantity 8,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 30-04-2020	OPTSTK PE160.00	2.50	0.00	0.00%	205.35
Previous Close 2.50 Open 2.55 High 2.55 Low 2.50 Vol 6,300 Open Interest (OI) 50,400 Change in OI 0 Bid Price 2.55 Offer Price 2.95 Bid Quantity 4,200 Offer Quantity 2,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 30-04-2020	OPTSTK CE260.00	2.35	0.00	0.00%	205.50
Previous Close 2.35 Open 2.30 High 2.35 Low 2.30 Vol 4,200 Open Interest (OI) 14,700 Change in OI 2,100 Bid Price 1.70 Offer Price 2.50 Bid Quantity 2,100 Offer Quantity 2,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 30-04-2020	OPTSTK PE260.00	86.00	0.00	0.00%	121.85
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 37,800 Change in OI 0 Bid Price 50.60 Offer Price 58.50 Bid Quantity 12,600 Offer Quantity 12,600 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 30-04-2020	OPTSTK CE170.00	43.10	0.00	0.00%	164.75
Previous Close 43.10 Open 43.40 High 43.40 Low 43.10 Vol 4,200 Open Interest (OI) 10,500 Change in OI 0 Bid Price 36.30 Offer Price 44.05 Bid Quantity 2,100 Offer Quantity 8,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 30-04-2020	OPTSTK CE250.00	3.20	0.00	0.00%	204.65
Previous Close 3.20 Open 2.90 High 3.60 Low 2.55 Vol 31,500 Open Interest (OI) 90,300 Change in OI 4,200 Bid Price 2.85 Offer Price 3.25 Bid Quantity 2,100 Offer Quantity 2,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 30-04-2020	OPTSTK PE250.00	52.00	0.00	0.00%	155.85
Previous Close 52.00 Open 52.00 High 52.00 Low 52.00 Vol 2,100 Open Interest (OI) 2,100 Change in OI 0 Bid Price 40.15 Offer Price 50.15 Bid Quantity 4,200 Offer Quantity 12,600 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 30-04-2020	OPTSTK CE180.00	28.35	0.00	0.00%	179.50
Previous Close 28.35 Open 26.05 High 28.35 Low 26.05 Vol 6,300 Open Interest (OI) 35,700 Change in OI 4,200 Bid Price 31.00 Offer Price 37.45 Bid Quantity 2,100 Offer Quantity 48,300 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 30-04-2020	OPTSTK PE210.00	15.95	0.00	0.00%	191.90
Previous Close 15.95 Open 16.70 High 16.70 Low 15.00 Vol 12,600 Open Interest (OI) 12,600 Change in OI 4,200 Bid Price 15.25 Offer Price 19.80 Bid Quantity 2,100 Offer Quantity 2,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 30-04-2020	OPTSTK CE240.00	4.50	0.00	0.00%	203.35
Previous Close 4.50 Open 3.70 High 4.85 Low 3.70 Vol 14,700 Open Interest (OI) 1,30,200 Change in OI 4,200 Bid Price 4.20 Offer Price 5.50 Bid Quantity 2,100 Offer Quantity 2,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 30-04-2020	OPTSTK PE240.00	50.00	0.00	0.00%	157.85
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 6,300 Change in OI 0 Bid Price 33.35 Offer Price 40.55 Bid Quantity 12,600 Offer Quantity 12,600 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 30-04-2020	OPTSTK PE150.00	1.80	0.00	0.00%	206.05
Previous Close 1.80 Open 1.95 High 2.00 Low 1.70 Vol 10,500 Open Interest (OI) 1,70,100 Change in OI 8,400 Bid Price 1.80 Offer Price 2.15 Bid Quantity 2,100 Offer Quantity 4,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 30-04-2020	OPTSTK PE320.00	135.00	0.00	0.00%	72.85
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 8,400 Change in OI 0 Bid Price 108.25 Offer Price 117.30 Bid Quantity 4,200 Offer Quantity 4,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 30-04-2020	OPTSTK PE165.00	6.80	0.00	0.00%	201.05
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 8,400 Change in OI 0 Bid Price 2.80 Offer Price 6.20 Bid Quantity 2,100 Offer Quantity 12,600 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 30-04-2020	OPTSTK PE155.00	10.15	0.00	0.00%	197.70
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 0 Change in OI 0 Bid Price 0.25 Offer Price 5.05 Bid Quantity 8,400 Offer Quantity 12,600 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 30-04-2020	OPTSTK PE290.00	105.00	0.00	0.00%	102.85
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 2,100 Change in OI 0 Bid Price 79.00 Offer Price 87.25 Bid Quantity 4,200 Offer Quantity 4,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 30-04-2020	OPTSTK CE190.00	27.95	0.00	0.00%	179.90
Previous Close 27.95 Open 20.55 High 27.95 Low 20.15 Vol 14,700 Open Interest (OI) 37,800 Change in OI -4,200 Bid Price 24.15 Offer Price 28.30 Bid Quantity 2,100 Offer Quantity 16,800 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 30-04-2020	OPTSTK CE195.00	24.35	0.00	0.00%	183.50
Previous Close 24.35 Open 24.35 High 24.35 Low 24.35 Vol 2,100 Open Interest (OI) 6,300 Change in OI 0 Bid Price 10.60 Offer Price 25.05 Bid Quantity 2,100 Offer Quantity 12,600 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 30-04-2020	OPTSTK PE195.00	8.45	0.00	0.00%	199.40
Previous Close 8.45 Open 8.45 High 8.45 Low 8.45 Vol 2,100 Open Interest (OI) 4,200 Change in OI 0 Bid Price 7.10 Offer Price 12.65 Bid Quantity 8,400 Offer Quantity 8,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 30-04-2020	OPTSTK PE145.00	7.20	0.00	0.00%	200.65
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 0 Change in OI 0 Bid Price 0.25 Offer Price 4.95 Bid Quantity 8,400 Offer Quantity 8,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 30-04-2020	OPTSTK CE300.00	0.25	0.00	0.00%	207.60
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 2,100 Change in OI 0 Bid Price 0.30 Offer Price 1.70 Bid Quantity 2,100 Offer Quantity 2,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 30-04-2020	OPTSTK PE300.00	123.00	0.00	0.00%	84.85
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 0 Change in OI 0 Bid Price 89.00 Offer Price 97.25 Bid Quantity 4,200 Offer Quantity 4,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 30-04-2020	OPTSTK CE175.00	22.50	0.00	0.00%	185.35
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 6,300 Change in OI 0 Bid Price 33.00 Offer Price 39.70 Bid Quantity 8,400 Offer Quantity 12,600 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 30-04-2020	OPTSTK PE175.00	6.00	0.00	0.00%	201.85
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 14,700 Change in OI 0 Bid Price 1.80 Offer Price 6.55 Bid Quantity 10,500 Offer Quantity 2,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 30-04-2020	OPTSTK CE210.00	13.30	-0.05	-0.37%	194.55
Previous Close 13.35 Open 11.20 High 15.85 Low 9.65 Vol 2,91,900 Open Interest (OI) 77,700 Change in OI 0 Bid Price 12.85 Offer Price 14.10 Bid Quantity 2,100 Offer Quantity 2,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 30-04-2020	OPTSTK CE200.00	18.50	-0.30	-1.60%	189.35
Previous Close 18.80 Open 17.90 High 21.20 Low 14.00 Vol 4,93,500 Open Interest (OI) 1,99,500 Change in OI -12,600 Bid Price 17.30 Offer Price 18.00 Bid Quantity 2,100 Offer Quantity 12,600 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 30-04-2020	OPTSTK PE180.00	5.20	-0.10	-1.89%	202.65
Previous Close 5.30 Open 7.15 High 7.50 Low 4.85 Vol 1,28,100 Open Interest (OI) 1,09,200 Change in OI 21,000 Bid Price 5.10 Offer Price 5.30 Bid Quantity 2,100 Offer Quantity 2,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 30-04-2020	OPTSTK CE220.00	9.50	-0.25	-2.56%	198.35
Previous Close 9.75 Open 9.45 High 11.50 Low 7.10 Vol 5,48,100 Open Interest (OI) 2,28,900 Change in OI 56,700 Bid Price 9.25 Offer Price 9.75 Bid Quantity 2,100 Offer Quantity 2,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 28-05-2020	OPTSTK CE230.00	10.00	0.00	0.00%	197.85
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 2,100 Change in OI 0 Bid Price 0.25 Offer Price 40.70 Bid Quantity 4,200 Offer Quantity 2,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 28-05-2020	OPTSTK CE200.00	25.00	0.00	0.00%	182.85
Previous Close 25.00 Open 25.00 High 25.00 Low 25.00 Vol 2,100 Open Interest (OI) 2,100 Change in OI 0 Bid Price 0.00 Offer Price 29.00 Bid Quantity 0 Offer Quantity 2,100 View Graph

PUT/CALL Ratio (PCR)

View the Put Call Ratio for HPCL Option Contracts expiring on All-Expiry date.

View Put/Call Ratio for all Strike Prices

Options Chain

View the Options Chain for HPCL Option Contracts expiring on All-Expiry date.

View Options Chain for all Strike Prices

HPCL's Price Swing Today

72.57% 27.43%

Recovery from Intraday Low Fall from Intrday High

73.93% 26.07%

Recovery from Intraday Low Fall from Intrday High

HPCL's News and Announcements

Pay Monthly, Or Will Stop Fuel Supply At 6 Airports From October 18: Oil Companies To Air India

By NDTV on 10 Oct 2019 | 09:19 AM

Notice Of Board Meeting - Consideration Of Unaudited Financial Results Of The Corporation For The First Quarter Ended June 30, 2018 (Financial Year 2018-2019).

By BSE on 23 Jul 2018 | 12:16 PM

Shareholding for the Period Ended June 30, 2018

By BSE on 12 Jul 2018 | 17:11 PM

Statement Of Investor Complaints For The Quarter Ended June 2018

By BSE on 09 Jul 2018 | 16:24 PM

Announcement under Regulation 30 (LODR)-Analyst / Investor Meet - Intimation

By BSE on 05 Jul 2018 | 16:25 PM

HPCL's Recent video coverage

No Records Found!

HPCL's Corporate Information

HPCL's Reports

Hindustan Petroleum Corporation (HPCL) is a Fortune 500 company, with an annual turnover of Rs 1,16,428 crore and sales/ income from operations of Rs 1,31,802 crore during FY 2008–09, h...

Market Indicators

NIFTY50

SENSEX

BSE MIDCAP

GOLD

SILVER

CRUDE OIL

Hindustan Petroleum Corporation Ltd.

PUT/CALL Ratio (PCR)

Options Chain

HPCL

News

Information

Financials

Peer Comparison

Follow us on

Trending

NDTV Group Sites