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

204.60

Change	Change %
9.35	4.79%
Updated:05 Jun, 2020, 16:03 PM IST

BSE

204.55

Change	Change %
9.35	4.79%
Updated:05 Jun, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 25-06-2020	OPTSTK CE230.00	2.65	1.10	70.97%	201.95
Previous Close 1.55 Open 1.65 High 2.85 Low 1.60 Vol 2,98,200 Open Interest (OI) 1,84,800 Change in OI 4,200 Bid Price 2.45 Offer Price 2.75 Bid Quantity 2,100 Offer Quantity 2,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 25-06-2020	OPTSTK CE215.00	6.05	2.35	63.51%	198.55
Previous Close 3.70 Open 4.10 High 6.30 Low 4.10 Vol 2,22,600 Open Interest (OI) 63,000 Change in OI 6,300 Bid Price 5.95 Offer Price 6.05 Bid Quantity 8,400 Offer Quantity 2,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 25-06-2020	OPTSTK CE260.00	0.80	0.30	60.00%	203.80
Previous Close 0.50 Open 0.60 High 0.80 Low 0.60 Vol 14,700 Open Interest (OI) 23,100 Change in OI 4,200 Bid Price 0.45 Offer Price 0.90 Bid Quantity 4,200 Offer Quantity 18,900 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 25-06-2020	OPTSTK CE205.00	10.10	3.75	59.06%	194.50
Previous Close 6.35 Open 7.00 High 10.25 Low 6.70 Vol 3,71,700 Open Interest (OI) 1,09,200 Change in OI 0 Bid Price 9.95 Offer Price 10.25 Bid Quantity 2,100 Offer Quantity 2,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 25-06-2020	OPTSTK CE210.00	7.85	2.90	58.59%	196.75
Previous Close 4.95 Open 5.45 High 8.30 Low 5.25 Vol 16,61,100 Open Interest (OI) 3,42,300 Change in OI 8,400 Bid Price 7.75 Offer Price 8.00 Bid Quantity 4,200 Offer Quantity 2,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 25-06-2020	OPTSTK CE240.00	1.50	0.55	57.89%	203.10
Previous Close 0.95 Open 1.05 High 1.65 Low 1.00 Vol 21,000 Open Interest (OI) 50,400 Change in OI 2,100 Bid Price 1.50 Offer Price 1.80 Bid Quantity 2,100 Offer Quantity 6,300 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 25-06-2020	OPTSTK CE200.00	12.85	4.55	54.82%	191.75
Previous Close 8.30 Open 8.15 High 12.85 Low 8.15 Vol 12,18,000 Open Interest (OI) 3,75,900 Change in OI -1,40,700 Bid Price 12.60 Offer Price 12.85 Bid Quantity 2,100 Offer Quantity 2,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 25-06-2020	OPTSTK CE220.00	4.40	1.50	51.72%	200.20
Previous Close 2.90 Open 3.10 High 4.95 Low 3.00 Vol 10,64,700 Open Interest (OI) 2,91,900 Change in OI 1,42,800 Bid Price 4.45 Offer Price 4.70 Bid Quantity 2,100 Offer Quantity 2,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 25-06-2020	OPTSTK CE190.00	19.25	6.35	49.22%	185.35
Previous Close 12.90 Open 13.40 High 19.25 Low 13.40 Vol 92,400 Open Interest (OI) 88,200 Change in OI -25,200 Bid Price 18.85 Offer Price 19.80 Bid Quantity 4,200 Offer Quantity 2,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 25-06-2020	OPTSTK CE225.00	3.50	1.15	48.94%	201.10
Previous Close 2.35 Open 3.00 High 3.80 Low 2.90 Vol 39,900 Open Interest (OI) 18,900 Change in OI 4,200 Bid Price 3.25 Offer Price 3.60 Bid Quantity 2,100 Offer Quantity 8,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 25-06-2020	OPTSTK CE185.00	22.70	7.15	45.98%	181.90
Previous Close 15.55 Open 20.70 High 22.70 Low 18.70 Vol 25,200 Open Interest (OI) 14,700 Change in OI -10,500 Bid Price 22.55 Offer Price 23.75 Bid Quantity 2,100 Offer Quantity 2,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 25-06-2020	OPTSTK CE195.00	15.30	4.65	43.66%	189.30
Previous Close 10.65 Open 11.50 High 15.30 Low 11.40 Vol 90,300 Open Interest (OI) 33,600 Change in OI -37,800 Bid Price 15.35 Offer Price 16.00 Bid Quantity 2,100 Offer Quantity 2,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 25-06-2020	OPTSTK CE250.00	1.00	0.30	42.86%	203.60
Previous Close 0.70 Open 1.05 High 1.30 Low 1.00 Vol 25,200 Open Interest (OI) 23,100 Change in OI 0 Bid Price 0.60 Offer Price 1.25 Bid Quantity 2,100 Offer Quantity 12,600 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 25-06-2020	OPTSTK CE180.00	26.90	7.95	41.95%	177.70
Previous Close 18.95 Open 21.55 High 26.90 Low 21.55 Vol 21,000 Open Interest (OI) 73,500 Change in OI 6,300 Bid Price 26.90 Offer Price 27.95 Bid Quantity 2,100 Offer Quantity 8,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 25-06-2020	OPTSTK PE215.00	25.75	0.00	0.00%	178.85
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 15.30 Offer Price 16.30 Bid Quantity 2,100 Offer Quantity 4,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 25-06-2020	OPTSTK PE130.00	0.15	0.00	0.00%	204.45
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 0.05 Offer Price 0.50 Bid Quantity 2,100 Offer Quantity 2,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 25-06-2020	OPTSTK PE140.00	0.55	0.00	0.00%	204.05
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 0.15 Offer Price 1.00 Bid Quantity 6,300 Offer Quantity 8,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 25-06-2020	OPTSTK PE220.00	27.70	0.00	0.00%	176.90
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 18.75 Offer Price 19.80 Bid Quantity 4,200 Offer Quantity 2,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 25-06-2020	OPTSTK PE165.00	1.50	0.00	0.00%	203.10
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 0.20 Offer Price 2.05 Bid Quantity 2,100 Offer Quantity 33,600 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 25-06-2020	OPTSTK PE230.00	36.70	0.00	0.00%	167.90
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 26.35 Offer Price 28.85 Bid Quantity 16,800 Offer Quantity 10,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 25-06-2020	OPTSTK CE160.00	25.25	0.00	0.00%	179.35
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 43.25 Offer Price 46.90 Bid Quantity 4,200 Offer Quantity 4,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 25-06-2020	OPTSTK PE260.00	62.00	0.00	0.00%	142.60
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 79,800 Change in OI 0 Bid Price 54.00 Offer Price 55.00 Bid Quantity 4,200 Offer Quantity 4,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 25-06-2020	OPTSTK CE170.00	25.75	0.00	0.00%	178.85
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 34.60 Offer Price 37.05 Bid Quantity 14,700 Offer Quantity 6,300 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 25-06-2020	OPTSTK PE145.00	1.05	0.00	0.00%	203.55
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 0.15 Offer Price 1.70 Bid Quantity 10,500 Offer Quantity 25,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 25-06-2020	OPTSTK PE265.00	77.50	0.00	0.00%	127.10
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 58.45 Offer Price 61.90 Bid Quantity 4,200 Offer Quantity 4,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 25-06-2020	OPTSTK PE240.00	54.40	0.00	0.00%	150.20
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 34.95 Offer Price 38.25 Bid Quantity 4,200 Offer Quantity 4,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 25-06-2020	OPTSTK PE150.00	0.40	0.00	0.00%	204.20
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 0.20 Offer Price 1.00 Bid Quantity 21,000 Offer Quantity 31,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 25-06-2020	OPTSTK PE175.00	2.00	-0.30	-13.04%	202.60
Previous Close 2.30 Open 2.00 High 2.00 Low 2.00 Vol 4,200 Open Interest (OI) 46,200 Change in OI 0 Bid Price 1.30 Offer Price 1.90 Bid Quantity 4,200 Offer Quantity 21,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 25-06-2020	OPTSTK PE210.00	13.00	-6.90	-34.67%	191.60
Previous Close 19.90 Open 15.50 High 15.50 Low 13.00 Vol 18,900 Open Interest (OI) 31,500 Change in OI 0 Bid Price 12.05 Offer Price 13.20 Bid Quantity 6,300 Offer Quantity 2,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 25-06-2020	OPTSTK PE205.00	10.15	-6.20	-37.92%	194.45
Previous Close 16.35 Open 11.50 High 12.55 Low 10.00 Vol 16,800 Open Interest (OI) 10,500 Change in OI 6,300 Bid Price 9.65 Offer Price 10.75 Bid Quantity 2,100 Offer Quantity 37,800 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 25-06-2020	OPTSTK PE160.00	0.55	-0.35	-38.89%	204.05
Previous Close 0.90 Open 0.60 High 0.60 Low 0.55 Vol 10,500 Open Interest (OI) 35,700 Change in OI -2,100 Bid Price 0.45 Offer Price 0.50 Bid Quantity 2,100 Offer Quantity 2,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 25-06-2020	OPTSTK PE200.00	7.60	-4.90	-39.20%	197.00
Previous Close 12.50 Open 11.20 High 11.20 Low 7.20 Vol 3,23,400 Open Interest (OI) 2,01,600 Change in OI 16,800 Bid Price 7.50 Offer Price 7.90 Bid Quantity 2,100 Offer Quantity 2,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 25-06-2020	OPTSTK PE195.00	5.50	-4.35	-44.16%	199.10
Previous Close 9.85 Open 8.75 High 8.75 Low 5.50 Vol 1,07,100 Open Interest (OI) 60,900 Change in OI -4,200 Bid Price 5.25 Offer Price 5.85 Bid Quantity 2,100 Offer Quantity 2,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 25-06-2020	OPTSTK PE190.00	3.95	-3.50	-46.98%	200.65
Previous Close 7.45 Open 7.00 High 7.05 Low 3.80 Vol 2,39,400 Open Interest (OI) 1,74,300 Change in OI -6,300 Bid Price 3.85 Offer Price 4.20 Bid Quantity 6,300 Offer Quantity 2,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 25-06-2020	OPTSTK PE180.00	2.05	-1.90	-48.10%	202.55
Previous Close 3.95 Open 4.00 High 4.00 Low 2.05 Vol 1,47,000 Open Interest (OI) 1,72,200 Change in OI -12,600 Bid Price 1.85 Offer Price 2.15 Bid Quantity 2,100 Offer Quantity 2,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 25-06-2020	OPTSTK PE185.00	2.75	-2.75	-50.00%	201.85
Previous Close 5.50 Open 4.10 High 4.10 Low 2.75 Vol 58,800 Open Interest (OI) 46,200 Change in OI 0 Bid Price 2.60 Offer Price 3.15 Bid Quantity 4,200 Offer Quantity 2,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 25-06-2020	OPTSTK PE170.00	0.90	-1.10	-55.00%	203.70
Previous Close 2.00 Open 1.25 High 1.50 Low 0.90 Vol 21,000 Open Interest (OI) 1,44,900 Change in OI 4,200 Bid Price 0.90 Offer Price 1.20 Bid Quantity 4,200 Offer Quantity 6,300 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 25-06-2020	OPTSTK CE255.00	1.10	-14.85	-93.10%	203.50
Previous Close 15.95 Open 1.10 High 1.10 Low 1.10 Vol 8,400 Open Interest (OI) 0 Change in OI 0 Bid Price 0.30 Offer Price 1.30 Bid Quantity 2,100 Offer Quantity 33,600 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 30-07-2020	OPTSTK CE225.00	6.00	0.00	0.00%	198.60
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 6.75 Offer Price 10.65 Bid Quantity 37,800 Offer Quantity 37,800 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 30-07-2020	OPTSTK CE230.00	6.50	0.00	0.00%	198.10
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 5.90 Offer Price 8.40 Bid Quantity 32,400 Offer Quantity 10,800 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 30-07-2020	OPTSTK PE260.00	64.00	0.00	0.00%	140.60
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 55.15 Offer Price 60.50 Bid Quantity 37,800 Offer Quantity 37,800 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 30-07-2020	OPTSTK CE235.00	4.35	0.00	0.00%	200.25
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 4.25 Offer Price 7.50 Bid Quantity 37,800 Offer Quantity 16,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 30-07-2020	OPTSTK CE190.00	17.00	0.00	0.00%	187.60
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 21.40 Offer Price 25.75 Bid Quantity 37,800 Offer Quantity 37,800 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 30-07-2020	OPTSTK PE180.00	9.50	0.00	0.00%	195.10
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 5.40 Offer Price 8.25 Bid Quantity 5,400 Offer Quantity 37,800 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 30-07-2020	OPTSTK CE185.00	19.00	0.00	0.00%	185.60
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 24.90 Offer Price 29.80 Bid Quantity 37,800 Offer Quantity 37,800 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 30-07-2020	OPTSTK CE200.00	12.50	0.00	0.00%	192.10
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 15.50 Offer Price 20.45 Bid Quantity 37,800 Offer Quantity 37,800 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 30-07-2020	OPTSTK PE200.00	17.65	0.00	0.00%	186.95
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 13.25 Offer Price 14.90 Bid Quantity 2,700 Offer Quantity 2,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 30-07-2020	OPTSTK PE220.00	31.00	0.00	0.00%	173.60
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 24.10 Offer Price 27.65 Bid Quantity 32,400 Offer Quantity 37,800 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HINDPETRO 30-07-2020	OPTSTK PE230.00	34.00	-5.00	-12.82%	170.60
Previous Close 39.00 Open 34.00 High 34.00 Low 34.00 Vol 2,700 Open Interest (OI) 5,400 Change in OI 2,700 Bid Price 19.65 Offer Price 34.55 Bid Quantity 62,100 Offer Quantity 10,800 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

91.63% 8.37%

Recovery from Intraday Low Fall from Intrday High

91.33% 8.67%

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