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

187.65

Change	Change %
8.05	4.48%
Updated:30 Oct, 2020, 15:59 PM IST

BSE

187.70

Change	Change %
8.10	4.51%
Updated:30 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 26-11-2020	OPTSTK CE160.00	28.75	7.75	36.90%	158.90
Previous Close 21.00 Open 26.50 High 29.50 Low 26.50 Vol 13,500 Open Interest (OI) 13,500 Change in OI 0 Bid Price 24.90 Offer Price 31.35 Bid Quantity 2,700 Offer Quantity 13,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 26-11-2020	OPTSTK CE210.00	3.40	0.80	30.77%	184.25
Previous Close 2.60 Open 4.80 High 4.80 Low 2.65 Vol 24,62,400 Open Interest (OI) 5,96,700 Change in OI 4,21,200 Bid Price 3.40 Offer Price 3.50 Bid Quantity 8,100 Offer Quantity 2,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 26-11-2020	OPTSTK CE200.00	5.85	1.35	30.00%	181.80
Previous Close 4.50 Open 5.95 High 6.85 Low 4.50 Vol 61,20,900 Open Interest (OI) 18,57,600 Change in OI 7,66,800 Bid Price 5.80 Offer Price 5.95 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 CE170.00	21.25	4.80	29.18%	166.40
Previous Close 16.45 Open 18.40 High 22.65 Low 17.90 Vol 7,45,200 Open Interest (OI) 5,40,000 Change in OI -2,43,000 Bid Price 20.95 Offer Price 21.65 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 CE195.00	7.50	1.65	28.21%	180.15
Previous Close 5.85 Open 7.30 High 8.45 Low 5.85 Vol 16,28,100 Open Interest (OI) 2,99,700 Change in OI 1,83,600 Bid Price 7.40 Offer Price 8.00 Bid Quantity 2,700 Offer Quantity 16,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 26-11-2020	OPTSTK CE220.00	2.05	0.45	28.13%	185.60
Previous Close 1.60 Open 2.85 High 2.95 Low 1.55 Vol 19,08,900 Open Interest (OI) 5,75,100 Change in OI 4,21,200 Bid Price 2.00 Offer Price 2.05 Bid Quantity 16,200 Offer Quantity 2,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 26-11-2020	OPTSTK CE185.00	11.75	2.55	27.72%	175.90
Previous Close 9.20 Open 12.05 High 12.90 Low 9.25 Vol 30,18,600 Open Interest (OI) 8,80,200 Change in OI 1,02,600 Bid Price 11.65 Offer Price 11.80 Bid Quantity 5,400 Offer Quantity 2,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 26-11-2020	OPTSTK CE205.00	4.40	0.95	27.54%	183.25
Previous Close 3.45 Open 5.70 High 5.70 Low 3.45 Vol 5,69,700 Open Interest (OI) 1,53,900 Change in OI 1,24,200 Bid Price 3.90 Offer Price 4.95 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 CE175.00	17.20	3.70	27.41%	170.45
Previous Close 13.50 Open 15.80 High 18.80 Low 15.25 Vol 4,48,200 Open Interest (OI) 1,72,800 Change in OI -97,200 Bid Price 16.50 Offer Price 18.00 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 CE190.00	9.35	2.00	27.21%	178.30
Previous Close 7.35 Open 9.15 High 10.45 Low 7.40 Vol 65,58,300 Open Interest (OI) 15,06,600 Change in OI 6,07,500 Bid Price 9.25 Offer Price 9.40 Bid Quantity 2,700 Offer Quantity 5,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 26-11-2020	OPTSTK CE180.00	14.35	2.90	25.33%	173.30
Previous Close 11.45 Open 14.00 High 15.65 Low 12.00 Vol 35,12,700 Open Interest (OI) 8,26,200 Change in OI -6,64,200 Bid Price 13.60 Offer Price 14.65 Bid Quantity 5,400 Offer Quantity 5,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 26-11-2020	OPTSTK CE215.00	2.65	0.35	15.22%	185.00
Previous Close 2.30 Open 3.00 High 3.45 Low 1.00 Vol 2,97,000 Open Interest (OI) 1,26,900 Change in OI 1,18,800 Bid Price 2.00 Offer Price 2.75 Bid Quantity 2,700 Offer Quantity 5,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 26-11-2020	OPTSTK PE205.00	31.50	0.00	0.00%	156.15
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 15.75 Offer Price 25.45 Bid Quantity 8,100 Offer Quantity 8,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 26-11-2020	OPTSTK PE220.00	43.75	0.00	0.00%	143.90
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 13,500 Change in OI 0 Bid Price 31.10 Offer Price 37.30 Bid Quantity 27,000 Offer Quantity 8,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 26-11-2020	OPTSTK CE165.00	13.70	0.00	0.00%	173.95
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 24.70 Offer Price 27.95 Bid Quantity 2,700 Offer Quantity 5,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 26-11-2020	OPTSTK PE230.00	53.80	0.00	0.00%	133.85
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 38.95 Offer Price 49.75 Bid Quantity 62,100 Offer Quantity 62,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 26-11-2020	OPTSTK PE260.00	82.00	0.00	0.00%	105.65
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 86,400 Change in OI 0 Bid Price 67.00 Offer Price 81.45 Bid Quantity 62,100 Offer Quantity 62,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 26-11-2020	OPTSTK PE145.00	2.30	0.00	0.00%	185.35
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 8,100 Change in OI 0 Bid Price 0.35 Offer Price 0.90 Bid Quantity 5,400 Offer Quantity 2,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 26-11-2020	OPTSTK PE265.00	88.50	0.00	0.00%	99.15
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 71.45 Offer Price 87.55 Bid Quantity 62,100 Offer Quantity 62,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 26-11-2020	OPTSTK CE150.00	35.00	0.00	0.00%	152.65
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 56,700 Change in OI 0 Bid Price 34.50 Offer Price 40.95 Bid Quantity 5,400 Offer Quantity 5,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 26-11-2020	OPTSTK PE210.00	30.50	-1.50	-4.69%	157.15
Previous Close 32.00 Open 30.50 High 30.50 Low 30.50 Vol 2,700 Open Interest (OI) 51,300 Change in OI 0 Bid Price 18.70 Offer Price 28.35 Bid Quantity 62,100 Offer Quantity 62,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 26-11-2020	OPTSTK CE260.00	0.40	-0.05	-11.11%	187.25
Previous Close 0.45 Open 0.60 High 0.65 Low 0.40 Vol 18,900 Open Interest (OI) 24,300 Change in OI 10,800 Bid Price 0.40 Offer Price 0.50 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 PE200.00	18.35	-5.40	-22.74%	169.30
Previous Close 23.75 Open 21.60 High 22.00 Low 17.10 Vol 86,400 Open Interest (OI) 2,26,800 Change in OI 24,300 Bid Price 17.60 Offer Price 18.55 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 PE190.00	11.00	-5.85	-34.72%	176.65
Previous Close 16.85 Open 15.00 High 15.50 Low 11.00 Vol 9,77,400 Open Interest (OI) 6,77,700 Change in OI 1,37,700 Bid Price 10.85 Offer Price 12.10 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 PE185.00	8.85	-4.90	-35.64%	178.80
Previous Close 13.75 Open 12.95 High 12.95 Low 8.60 Vol 9,04,500 Open Interest (OI) 1,83,600 Change in OI 1,67,400 Bid Price 8.60 Offer Price 9.30 Bid Quantity 5,400 Offer Quantity 5,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 26-11-2020	OPTSTK PE180.00	6.75	-4.30	-38.91%	180.90
Previous Close 11.05 Open 9.15 High 10.20 Low 6.00 Vol 28,10,700 Open Interest (OI) 7,18,200 Change in OI 3,96,900 Bid Price 6.30 Offer Price 6.90 Bid Quantity 5,400 Offer Quantity 2,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 26-11-2020	OPTSTK PE195.00	14.50	-9.50	-39.58%	173.15
Previous Close 24.00 Open 14.50 High 14.50 Low 14.50 Vol 2,700 Open Interest (OI) 8,100 Change in OI 0 Bid Price 7.15 Offer Price 16.15 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 PE140.00	0.45	-0.35	-43.75%	187.20
Previous Close 0.80 Open 0.65 High 0.65 Low 0.45 Vol 10,800 Open Interest (OI) 13,500 Change in OI 8,100 Bid Price 0.25 Offer Price 0.55 Bid Quantity 5,400 Offer Quantity 8,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 26-11-2020	OPTSTK PE175.00	4.70	-3.80	-44.71%	182.95
Previous Close 8.50 Open 6.95 High 7.50 Low 4.65 Vol 11,74,500 Open Interest (OI) 4,18,500 Change in OI 1,16,100 Bid Price 4.00 Offer Price 5.10 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 PE160.00	1.80	-1.55	-46.27%	185.85
Previous Close 3.35 Open 2.90 High 3.10 Low 1.55 Vol 7,69,500 Open Interest (OI) 4,91,400 Change in OI 13,500 Bid Price 1.65 Offer Price 1.80 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	3.40	-2.95	-46.46%	184.25
Previous Close 6.35 Open 4.90 High 5.90 Low 3.30 Vol 18,17,100 Open Interest (OI) 7,42,500 Change in OI 1,51,200 Bid Price 3.20 Offer Price 3.65 Bid Quantity 5,400 Offer Quantity 5,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 26-11-2020	OPTSTK PE165.00	2.45	-2.25	-47.87%	185.20
Previous Close 4.70 Open 3.95 High 4.25 Low 2.35 Vol 6,66,900 Open Interest (OI) 1,51,200 Change in OI 24,300 Bid Price 2.25 Offer Price 2.70 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 PE150.00	0.80	-0.85	-51.52%	186.85
Previous Close 1.65 Open 1.35 High 1.35 Low 0.70 Vol 3,51,000 Open Interest (OI) 2,53,800 Change in OI 35,100 Bid Price 0.75 Offer Price 0.95 Bid Quantity 5,400 Offer Quantity 2,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 26-11-2020	OPTSTK PE155.00	1.15	-1.25	-52.08%	186.50
Previous Close 2.40 Open 1.20 High 1.30 Low 1.05 Vol 67,500 Open Interest (OI) 37,800 Change in OI -13,500 Bid Price 1.05 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 CE230.00	1.35	-16.70	-92.52%	186.30
Previous Close 18.05 Open 1.40 High 1.80 Low 1.00 Vol 1,40,400 Open Interest (OI) 51,300 Change in OI 0 Bid Price 1.30 Offer Price 1.50 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 CE250.00	0.75	-11.75	-94.00%	186.90
Previous Close 12.50 Open 0.90 High 1.00 Low 0.50 Vol 1,10,700 Open Interest (OI) 72,900 Change in OI 0 Bid Price 0.65 Offer Price 0.75 Bid Quantity 8,100 Offer Quantity 8,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 26-11-2020	OPTSTK CE240.00	0.80	-14.25	-94.68%	186.85
Previous Close 15.05 Open 0.80 High 0.80 Low 0.80 Vol 5,400 Open Interest (OI) 2,700 Change in OI 0 Bid Price 0.85 Offer Price 1.45 Bid Quantity 2,700 Offer Quantity 5,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 31-12-2020	OPTSTK PE200.00	12.00	-16.00	-57.14%	175.65
Previous Close 28.00 Open 12.00 High 12.00 Low 12.00 Vol 2,700 Open Interest (OI) 5,400 Change in OI 0 Bid Price 15.90 Offer Price 32.95 Bid Quantity 2,700 Offer Quantity 2,700 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

71.94% 28.06%

Recovery from Intraday Low Fall from Intrday High

73.91% 26.09%

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