HASCOL share price history Hascol Petroleum Limited

Hascol Petroleum Limited (HASCOL) has 2,519 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 17.34. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file: 15 Sep 2016close Rs 224.92
Last session: 13 Nov 2026close Rs 17.34
Sessions on file: 2,519123 months
Highest close: Rs 389.4126 May 2017
Lowest close: Rs 3.6721 Jul 2022

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

HASCOL month-end close

Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

Month	Last close (Rs)	Highest close (Rs)	Lowest close (Rs)	Shares traded	Sessions
Nov 2026	17.34	17.55	15.86	65,073,225	9
Oct 2026	16.24	18.70	15.90	68,252,288	22
Sep 2026	18.96	21.40	18.86	152,210,607	22
Aug 2026	20.11	21.67	19.26	302,267,209	19
Jul 2026	19.04	20.61	18.86	184,500,668	23
Jun 2026	20.77	22.80	19.05	259,892,372	20
May 2026	22.77	24.73	21.33	761,560,375	17
Apr 2026	21.17	21.17	16.14	558,992,930	22
Mar 2026	15.67	18.00	14.72	267,525,828	20
Feb 2026	17.84	25.92	16.63	385,735,681	19
Jan 2026	26.49	28.05	15.96	1,047,679,492	22
Dec 2025	15.84	16.22	13.79	349,494,503	22
Nov 2025	13.68	17.07	13.67	525,540,902	20
Oct 2025	15.92	16.36	14.14	830,112,643	23
Sep 2025	13.21	14.08	10.41	381,661,988	22
Aug 2025	10.54	10.91	10.44	91,991,375	20
Jul 2025	10.46	11.81	9.87	302,825,476	23
Jun 2025	9.66	10.02	9.04	102,036,406	19
May 2025	9.99	10.57	8.37	134,364,376	20
Apr 2025	8.98	12.20	8.98	118,590,933	20
Mar 2025	11.97	12.55	11.69	89,621,206	19
Feb 2025	11.89	13.27	11.78	159,044,990	19
Jan 2025	12.68	13.37	11.22	286,922,335	23
Dec 2024	13.20	15.01	11.51	578,237,597	21
Nov 2024	12.26	13.59	6.40	886,074,410	21
Oct 2024	6.42	6.77	6.38	86,838,721	23
Sep 2024	6.61	7.73	6.61	201,969,601	20
Aug 2024	7.90	7.90	6.28	342,779,746	21
Jul 2024	6.13	6.72	6.02	147,721,795	21
Jun 2024	6.19	6.70	5.96	77,272,822	17
May 2024	6.64	8.06	6.64	190,684,234	21
Apr 2024	7.61	8.11	7.45	193,130,942	18
Mar 2024	7.73	8.56	7.54	348,325,000	21
Feb 2024	8.01	8.15	6.92	212,974,000	19
Jan 2024	7.91	8.67	7.36	441,499,500	23
Dec 2023	7.42	9.33	5.33	781,406,000	20
Nov 2023	5.23	5.59	4.87	145,148,000	21
Oct 2023	4.89	5.04	4.75	54,023,000	22
Sep 2023	4.85	5.09	4.63	39,254,500	20
Aug 2023	4.87	5.88	4.87	90,718,500	22
Jul 2023	5.84	6.00	5.54	126,052,500	20
Jun 2023	5.55	5.85	4.61	136,071,500	19
May 2023	4.59	5.42	4.36	65,855,000	22
Apr 2023	5.41	5.97	5.37	40,931,000	16
Mar 2023	5.93	6.44	5.03	162,435,000	22
Feb 2023	5.22	6.23	5.22	67,510,000	20
Jan 2023	6.00	6.64	5.79	133,025,000	22
Dec 2022	5.61	7.91	5.26	135,946,500	22
Nov 2022	7.66	8.39	6.52	425,892,000	21
Oct 2022	6.26	6.81	6.16	181,434,500	21
Sep 2022	6.33	7.09	6.30	224,054,000	22
Aug 2022	6.55	6.94	3.75	349,931,500	21
Jul 2022	3.84	4.25	3.67	16,280,000	18
Jun 2022	4.22	4.64	3.99	58,784,000	22
May 2022	4.64	5.00	4.46	25,022,000	18
Apr 2022	4.98	5.61	4.82	53,333,500	20
Mar 2022	4.91	5.24	4.39	34,269,500	22
Feb 2022	5.16	6.03	5.02	42,956,500	20
Jan 2022	5.77	7.11	5.71	163,574,850	21
Dec 2021	6.21	6.70	5.56	185,669,221	23
Nov 2021	5.93	6.60	5.43	161,079,557	22
Oct 2021	5.40	7.03	5.09	118,203,900	20
Sep 2021	6.48	7.69	6.27	100,609,871	22
Aug 2021	7.65	8.63	7.32	187,363,560	20
Jul 2021	6.32	9.11	6.32	279,269,189	19
Jun 2021	8.93	12.25	8.81	568,339,749	22
May 2021	10.75	11.31	8.72	288,909,981	15
Apr 2021	8.87	10.03	8.81	150,959,680	22
Mar 2021	10.25	11.48	9.07	249,936,977	22
Feb 2021	10.74	13.60	10.74	338,406,163	19
Jan 2021	14.34	15.19	14.13	312,749,056	21
Dec 2020	14.69	15.68	14.21	431,684,785	22
Nov 2020	14.46	15.29	13.28	285,774,037	21
Oct 2020	14.89	18.67	14.89	899,974,163	21
Sep 2020	20.18	23.15	17.56	1,143,710,500	22
Aug 2020	17.01	17.01	13.47	599,270,000	20
Jul 2020	13.59	14.77	13.48	414,907,500	22
Jun 2020	13.60	14.77	13.27	154,952,000	22
May 2020	14.74	15.66	14.41	257,850,500	16
Apr 2020	15.18	15.50	11.78	387,855,000	22
Mar 2020	11.65	20.94	10.65	258,458,000	21
Feb 2020	18.83	25.69	18.83	214,208,500	19
Jan 2020	25.72	29.65	21.71	186,086,000	23
Dec 2019	26.90	31.22	22.14	86,399,500	21
Nov 2019	28.71	52.08	19.42	43,232,500	21
Oct 2019	34.41	36.51	20.31	63,018,500	23
Sep 2019	20.33	33.20	20.33	30,410,500	19
Aug 2019	34.94	45.63	34.94	35,881,500	18
Jul 2019	46.02	69.06	44.75	13,540,500	23
Jun 2019	68.62	83.84	68.54	10,808,400	16
May 2019	79.85	95.22	64.18	9,949,000	21
Apr 2019	96.78	126.48	84.08	10,348,700	22
Mar 2019	129.67	145.34	122.67	3,960,400	21
Feb 2019	141.17	169.23	138.62	4,724,600	19
Jan 2019	164.66	164.66	143.02	6,571,900	23
Dec 2018	148.40	190.44	148.40	5,700,300	20
Nov 2018	200.46	288.28	200.46	3,043,300	21
Oct 2018	286.29	288.70	244.32	3,202,300	23
Sep 2018	272.39	296.87	266.18	867,700	18
Aug 2018	302.39	315.05	289.58	1,893,400	19
Jul 2018	307.76	321.82	293.33	4,707,200	21
Jun 2018	313.76	322.42	274.31	3,830,600	18
May 2018	306.84	308.09	293.06	2,242,900	22
Apr 2018	308.40	319.13	262.77	6,029,000	21
Mar 2018	265.44	279.36	259.55	766,600	21
Feb 2018	271.24	283.55	267.03	737,800	19
Jan 2018	275.64	282.18	244.65	3,628,200	23
Dec 2017	247.04	264.98	211.63	1,103,100	19
Nov 2017	264.99	284.12	258.34	2,812,700	22
Oct 2017	251.96	296.49	251.96	2,257,300	22
Sep 2017	281.09	314.96	281.09	2,537,500	19
Aug 2017	316.93	348.42	308.40	1,616,900	22
Jul 2017	345.96	345.96	308.98	2,185,400	21
Jun 2017	341.10	377.11	324.86	3,320,000	18
May 2017	381.61	389.41	340.92	6,358,700	22
Apr 2017	350.71	353.56	291.91	9,605,200	20
Mar 2017	299.90	326.60	299.90	8,381,200	22
Feb 2017	318.74	373.32	316.48	18,595,300	20
Jan 2017	340.34	358.39	340.34	20,674,900	22
Dec 2016	337.52	343.63	315.04	14,004,500	21
Nov 2016	342.58	351.83	263.04	23,692,500	22
Oct 2016	250.52	264.92	222.33	17,631,100	19
Sep 2016	220.25	224.93	219.88	4,396,600	12

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

Date	Close (Rs)	Change on the session before	Shares traded
13 Nov 2026	17.34	-1.20%	3,932,424
12 Nov 2026	17.55	+1.39%	22,959,535
11 Nov 2026	17.31	+0.87%	4,921,025
10 Nov 2026	17.16	+2.82%	6,058,559
6 Nov 2026	16.69	-3.64%	5,730,599
5 Nov 2026	17.32	+6.58%	13,117,725
4 Nov 2026	16.25	+2.46%	4,173,980
3 Nov 2026	15.86	-0.06%	2,080,550
2 Nov 2026	15.87	-2.28%	2,098,828
30 Oct 2026	16.24	+2.14%	5,385,604
29 Oct 2026	15.90	-2.57%	8,032,011
28 Oct 2026	16.32	+0.80%	1,777,998
27 Oct 2026	16.19	+0.12%	2,153,514
26 Oct 2026	16.17	-0.37%	4,340,577
23 Oct 2026	16.23	-3.51%	2,996,424
22 Oct 2026	16.82	-2.89%	2,209,009
21 Oct 2026	17.32	+1.52%	2,071,902
20 Oct 2026	17.06	-2.18%	1,340,614
19 Oct 2026	17.44	-0.91%	2,510,504
16 Oct 2026	17.60	-0.73%	1,098,218
15 Oct 2026	17.73	-0.23%	3,388,116
14 Oct 2026	17.77	+1.43%	7,167,098
13 Oct 2026	17.52	-1.74%	1,826,766
12 Oct 2026	17.83	-0.06%	2,068,846
9 Oct 2026	17.84	-1.00%	1,709,357
8 Oct 2026	18.02	-1.96%	1,561,708
7 Oct 2026	18.38	+0.99%	5,467,673
6 Oct 2026	18.20	+2.30%	2,557,949
5 Oct 2026	17.79	-4.66%	3,319,836
2 Oct 2026	18.66	-0.21%	1,383,192
1 Oct 2026	18.70	-1.37%	3,885,372
30 Sep 2026	18.96	+0.53%	3,124,513
29 Sep 2026	18.86	-1.87%	3,238,271
28 Sep 2026	19.22	-0.83%	1,688,601
25 Sep 2026	19.38	-0.92%	2,164,852
24 Sep 2026	19.56	-1.61%	1,651,541
23 Sep 2026	19.88	+0.15%	2,964,397
22 Sep 2026	19.85	-0.95%	2,416,358
21 Sep 2026	20.04	-0.69%	3,136,073
18 Sep 2026	20.18	-0.69%	8,171,412
17 Sep 2026	20.32	+4.74%	8,342,569
16 Sep 2026	19.40	+1.36%	3,644,539
15 Sep 2026	19.14	+1.22%	3,412,485
14 Sep 2026	18.91	-3.27%	4,902,272
11 Sep 2026	19.55	-0.10%	7,903,625
10 Sep 2026	19.57	-4.12%	7,984,464
9 Sep 2026	20.41	+0.10%	10,166,635
8 Sep 2026	20.39	-1.92%	4,913,519
7 Sep 2026	20.79	-1.75%	8,514,537
4 Sep 2026	21.16	-1.12%	9,930,734
3 Sep 2026	21.40	+0.90%	19,533,326
2 Sep 2026	21.21	+3.77%	24,742,483
1 Sep 2026	20.44	+1.64%	9,663,401
31 Aug 2026	20.11	-0.94%	4,238,985
28 Aug 2026	20.30	-0.29%	3,127,066
27 Aug 2026	20.36	-1.12%	7,716,167
25 Aug 2026	20.59	-1.67%	17,731,138
24 Aug 2026	20.94	-0.52%	7,115,689
21 Aug 2026	21.05	+1.84%	8,069,175
20 Aug 2026	20.67	-3.14%	12,481,163

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

HASCOL daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,519 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.