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

178.60

Change	Change %
6.30	3.66%
Updated:25 Sep, 2020, 15:59 PM IST

BSE

178.45

Change	Change %
6.05	3.51%
Updated:25 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 29-10-2020	OPTSTK CE260.00	0.40	0.30	300.00%	178.20
Previous Close 0.10 Open 0.30 High 0.40 Low 0.30 Vol 21,600 Open Interest (OI) 16,200 Change in OI 5,400 Bid Price 0.05 Offer Price 0.35 Bid Quantity 10,800 Offer Quantity 2,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 29-10-2020	OPTSTK CE160.00	22.00	4.60	26.44%	156.60
Previous Close 17.40 Open 20.00 High 22.00 Low 20.00 Vol 10,800 Open Interest (OI) 1,89,000 Change in OI 5,400 Bid Price 20.70 Offer Price 23.40 Bid Quantity 5,400 Offer Quantity 2,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 29-10-2020	OPTSTK CE170.00	14.50	2.95	25.54%	164.10
Previous Close 11.55 Open 12.40 High 14.55 Low 11.00 Vol 1,40,400 Open Interest (OI) 1,40,400 Change in OI 2,700 Bid Price 13.35 Offer Price 14.40 Bid Quantity 8,100 Offer Quantity 2,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 29-10-2020	OPTSTK CE175.00	11.20	1.95	21.08%	167.40
Previous Close 9.25 Open 9.55 High 11.40 Low 8.40 Vol 1,48,500 Open Interest (OI) 94,500 Change in OI 2,700 Bid Price 10.70 Offer Price 11.45 Bid Quantity 2,700 Offer Quantity 2,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 29-10-2020	OPTSTK CE240.00	0.30	0.05	20.00%	178.30
Previous Close 0.25 Open 0.30 High 0.30 Low 0.30 Vol 2,700 Open Interest (OI) 8,100 Change in OI 0 Bid Price 0.20 Offer Price 0.60 Bid Quantity 2,700 Offer Quantity 2,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 29-10-2020	OPTSTK CE215.00	1.25	0.20	19.05%	177.35
Previous Close 1.05 Open 1.15 High 1.25 Low 1.15 Vol 59,400 Open Interest (OI) 75,600 Change in OI -2,700 Bid Price 1.00 Offer Price 1.25 Bid Quantity 2,700 Offer Quantity 5,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 29-10-2020	OPTSTK CE180.00	8.55	1.25	17.12%	170.05
Previous Close 7.30 Open 7.25 High 9.00 Low 6.50 Vol 11,77,200 Open Interest (OI) 5,67,000 Change in OI 5,400 Bid Price 8.35 Offer Price 8.55 Bid Quantity 2,700 Offer Quantity 5,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 29-10-2020	OPTSTK CE185.00	6.35	0.75	13.39%	172.25
Previous Close 5.60 Open 5.60 High 6.75 Low 5.10 Vol 5,13,000 Open Interest (OI) 3,26,700 Change in OI 0 Bid Price 6.35 Offer Price 6.50 Bid Quantity 2,700 Offer Quantity 2,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 29-10-2020	OPTSTK PE195.00	24.80	2.50	11.21%	153.80
Previous Close 22.30 Open 22.75 High 24.80 Low 22.75 Vol 8,100 Open Interest (OI) 56,700 Change in OI 0 Bid Price 18.10 Offer Price 21.30 Bid Quantity 13,500 Offer Quantity 2,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 29-10-2020	OPTSTK CE190.00	4.90	0.45	10.11%	173.70
Previous Close 4.45 Open 4.40 High 5.10 Low 3.85 Vol 10,26,000 Open Interest (OI) 9,58,500 Change in OI 0 Bid Price 4.75 Offer Price 4.90 Bid Quantity 2,700 Offer Quantity 5,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 29-10-2020	OPTSTK CE195.00	3.65	0.25	7.35%	174.95
Previous Close 3.40 Open 3.40 High 3.75 Low 2.95 Vol 2,45,700 Open Interest (OI) 2,45,700 Change in OI 5,400 Bid Price 3.50 Offer Price 3.70 Bid Quantity 2,700 Offer Quantity 2,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 29-10-2020	OPTSTK CE225.00	1.10	0.00	0.00%	177.50
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 5,400 Change in OI 0 Bid Price 0.55 Offer Price 1.00 Bid Quantity 2,700 Offer Quantity 2,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 29-10-2020	OPTSTK PE225.00	42.80	0.00	0.00%	135.80
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 2,700 Change in OI 0 Bid Price 40.15 Offer Price 54.65 Bid Quantity 62,100 Offer Quantity 62,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 29-10-2020	OPTSTK PE205.00	29.80	0.00	0.00%	148.80
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 5,400 Change in OI 0 Bid Price 25.15 Offer Price 30.40 Bid Quantity 5,400 Offer Quantity 8,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 29-10-2020	OPTSTK PE220.00	43.00	0.00	0.00%	135.60
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 18,900 Change in OI 0 Bid Price 36.10 Offer Price 48.25 Bid Quantity 62,100 Offer Quantity 62,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 29-10-2020	OPTSTK CE230.00	0.60	0.00	0.00%	178.00
Previous Close 0.60 Open 0.75 High 0.85 Low 0.50 Vol 24,300 Open Interest (OI) 75,600 Change in OI -5,400 Bid Price 0.50 Offer Price 0.65 Bid Quantity 2,700 Offer Quantity 2,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 29-10-2020	OPTSTK CE200.00	2.70	0.00	0.00%	175.90
Previous Close 2.70 Open 2.95 High 2.95 Low 2.30 Vol 10,23,300 Open Interest (OI) 12,55,500 Change in OI 13,500 Bid Price 2.70 Offer Price 2.80 Bid Quantity 5,400 Offer Quantity 2,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 29-10-2020	OPTSTK PE265.00	90.00	0.00	0.00%	88.60
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 2,700 Change in OI 0 Bid Price 76.40 Offer Price 99.60 Bid Quantity 62,100 Offer Quantity 62,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 29-10-2020	OPTSTK PE240.00	64.00	0.00	0.00%	114.60
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 2,700 Change in OI 0 Bid Price 56.80 Offer Price 72.75 Bid Quantity 62,100 Offer Quantity 62,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 29-10-2020	OPTSTK PE260.00	81.50	-1.50	-1.81%	97.10
Previous Close 83.00 Open 83.00 High 83.00 Low 80.50 Vol 18,900 Open Interest (OI) 1,37,700 Change in OI 13,500 Bid Price 73.00 Offer Price 97.10 Bid Quantity 62,100 Offer Quantity 62,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 29-10-2020	OPTSTK CE220.00	0.90	-0.05	-5.26%	177.70
Previous Close 0.95 Open 0.95 High 1.15 Low 0.85 Vol 1,59,300 Open Interest (OI) 2,67,300 Change in OI 0 Bid Price 0.90 Offer Price 0.95 Bid Quantity 2,700 Offer Quantity 2,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 29-10-2020	OPTSTK CE210.00	1.60	-0.10	-5.88%	177.00
Previous Close 1.70 Open 1.70 High 1.80 Low 1.40 Vol 2,10,600 Open Interest (OI) 3,86,100 Change in OI 2,700 Bid Price 1.50 Offer Price 1.65 Bid Quantity 10,800 Offer Quantity 5,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 29-10-2020	OPTSTK PE210.00	31.65	-3.45	-9.83%	146.95
Previous Close 35.10 Open 34.00 High 34.00 Low 31.65 Vol 13,500 Open Interest (OI) 1,10,700 Change in OI -2,700 Bid Price 31.90 Offer Price 36.90 Bid Quantity 8,100 Offer Quantity 2,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 29-10-2020	OPTSTK CE205.00	1.95	-0.35	-15.22%	176.65
Previous Close 2.30 Open 2.35 High 2.35 Low 1.90 Vol 81,000 Open Interest (OI) 81,000 Change in OI 0 Bid Price 2.00 Offer Price 2.10 Bid Quantity 2,700 Offer Quantity 5,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 29-10-2020	OPTSTK PE200.00	23.00	-5.85	-20.28%	155.60
Previous Close 28.85 Open 27.50 High 29.35 Low 22.80 Vol 64,800 Open Interest (OI) 4,29,300 Change in OI -2,700 Bid Price 22.35 Offer Price 24.15 Bid Quantity 24,300 Offer Quantity 5,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 29-10-2020	OPTSTK PE155.00	2.25	-0.60	-21.05%	176.35
Previous Close 2.85 Open 2.25 High 2.25 Low 2.25 Vol 5,400 Open Interest (OI) 0 Change in OI -5,400 Bid Price 1.10 Offer Price 2.20 Bid Quantity 2,700 Offer Quantity 2,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 29-10-2020	OPTSTK PE185.00	12.20	-4.40	-26.51%	166.40
Previous Close 16.60 Open 14.65 High 17.20 Low 12.20 Vol 35,100 Open Interest (OI) 89,100 Change in OI -2,700 Bid Price 4.45 Offer Price 15.30 Bid Quantity 2,700 Offer Quantity 2,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 29-10-2020	OPTSTK PE190.00	15.95	-6.00	-27.33%	162.65
Previous Close 21.95 Open 21.00 High 21.00 Low 15.00 Vol 83,700 Open Interest (OI) 8,15,400 Change in OI -2,700 Bid Price 12.80 Offer Price 17.00 Bid Quantity 21,600 Offer Quantity 2,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 29-10-2020	OPTSTK PE180.00	9.60	-4.00	-29.41%	169.00
Previous Close 13.60 Open 12.10 High 13.65 Low 8.95 Vol 4,56,300 Open Interest (OI) 5,67,000 Change in OI -2,700 Bid Price 9.60 Offer Price 10.00 Bid Quantity 2,700 Offer Quantity 10,800 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 29-10-2020	OPTSTK PE175.00	7.10	-3.70	-34.26%	171.50
Previous Close 10.80 Open 8.95 High 10.45 Low 6.75 Vol 1,53,900 Open Interest (OI) 1,08,000 Change in OI 5,400 Bid Price 7.25 Offer Price 7.95 Bid Quantity 2,700 Offer Quantity 2,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 29-10-2020	OPTSTK PE170.00	5.20	-3.10	-37.35%	173.40
Previous Close 8.30 Open 7.40 High 7.90 Low 4.80 Vol 5,67,000 Open Interest (OI) 3,83,400 Change in OI 2,700 Bid Price 5.20 Offer Price 5.35 Bid Quantity 2,700 Offer Quantity 2,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 29-10-2020	OPTSTK PE160.00	2.60	-1.75	-40.23%	176.00
Previous Close 4.35 Open 4.50 High 4.50 Low 2.25 Vol 4,96,800 Open Interest (OI) 4,45,500 Change in OI 5,400 Bid Price 1.30 Offer Price 2.75 Bid Quantity 5,400 Offer Quantity 2,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 29-10-2020	OPTSTK PE165.00	3.65	-2.75	-42.97%	174.95
Previous Close 6.40 Open 5.60 High 5.90 Low 3.35 Vol 59,400 Open Interest (OI) 43,200 Change in OI -2,700 Bid Price 3.65 Offer Price 3.85 Bid Quantity 2,700 Offer Quantity 2,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 29-10-2020	OPTSTK PE150.00	1.10	-0.95	-46.34%	177.50
Previous Close 2.05 Open 1.85 High 2.05 Low 1.10 Vol 86,400 Open Interest (OI) 97,200 Change in OI 0 Bid Price 0.15 Offer Price 1.15 Bid Quantity 2,700 Offer Quantity 2,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 26-11-2020	OPTSTK PE170.00	10.00	0.00	0.00%	168.60
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 2,700 Change in OI 0 Bid Price 0.00 Offer Price 0.00 Bid Quantity 0 Offer Quantity 0 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

85.14% 14.86%

Recovery from Intraday Low Fall from Intrday High

87.05% 12.95%

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