Hindoostan Mills Limited (BOM:509895)
India · Delayed Price · Currency is INR 144.70
-1.80 (-1.23%)
At close: Mar 24, 2026
Hindoostan Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 153.00 | 153.00 | 140.35 | 144.70 | 144.70 | -1.23% | 487 |
| Mar 23, 2026 | 144.00 | 146.95 | 144.00 | 146.50 | 146.50 | 3.17% | 1,862 |
| Mar 20, 2026 | 141.55 | 147.00 | 141.55 | 142.00 | 142.00 | -5.99% | 1,335 |
| Mar 19, 2026 | 157.00 | 157.00 | 145.45 | 151.05 | 151.05 | -2.86% | 1,219 |
| Mar 18, 2026 | 141.60 | 160.00 | 141.60 | 155.50 | 155.50 | 4.50% | 1,360 |
| Mar 17, 2026 | 149.50 | 151.90 | 143.00 | 148.80 | 148.80 | -0.83% | 1,069 |
| Mar 16, 2026 | 155.00 | 156.00 | 149.50 | 150.05 | 150.05 | -6.28% | 911 |
| Mar 13, 2026 | 168.00 | 168.00 | 156.00 | 160.10 | 160.10 | 0.66% | 28 |
| Mar 12, 2026 | 169.95 | 169.95 | 158.00 | 159.05 | 159.05 | -5.24% | 1,523 |
| Mar 11, 2026 | 170.00 | 170.00 | 162.00 | 167.85 | 167.85 | 1.73% | 107 |
| Mar 10, 2026 | 165.00 | 165.00 | 160.00 | 165.00 | 165.00 | 3.13% | 338 |
| Mar 9, 2026 | 167.00 | 167.00 | 154.00 | 160.00 | 160.00 | -3.03% | 244 |
| Mar 6, 2026 | 173.00 | 174.90 | 161.00 | 165.00 | 165.00 | 0.03% | 1,086 |
| Mar 5, 2026 | 174.00 | 174.00 | 164.00 | 164.95 | 164.95 | 1.82% | 27 |
| Mar 4, 2026 | 169.50 | 169.50 | 156.20 | 162.00 | 162.00 | -0.15% | 42 |
| Mar 2, 2026 | 176.80 | 176.80 | 161.75 | 162.25 | 162.25 | -5.67% | 101 |
| Feb 27, 2026 | 173.00 | 173.00 | 169.00 | 172.00 | 172.00 | -0.29% | 290 |
| Feb 26, 2026 | 180.00 | 180.00 | 159.10 | 172.50 | 172.50 | -1.43% | 410 |
| Feb 25, 2026 | 179.95 | 179.95 | 175.00 | 175.00 | 175.00 | 0.57% | 5 |
| Feb 24, 2026 | 179.95 | 179.95 | 174.00 | 174.00 | 174.00 | -1.19% | 15 |
| Feb 23, 2026 | 174.00 | 177.00 | 170.25 | 176.10 | 176.10 | 1.21% | 25 |
| Feb 20, 2026 | 176.00 | 176.00 | 173.15 | 174.00 | 174.00 | -1.39% | 62 |
| Feb 19, 2026 | 177.50 | 177.50 | 171.25 | 176.45 | 176.45 | -0.28% | 90 |
| Feb 18, 2026 | 175.00 | 178.00 | 170.55 | 176.95 | 176.95 | 2.52% | 1,335 |
| Feb 17, 2026 | 178.00 | 178.00 | 172.05 | 172.60 | 172.60 | -0.49% | 108 |
| Feb 16, 2026 | 179.90 | 179.90 | 173.00 | 173.45 | 173.45 | -1.98% | 47 |
| Feb 13, 2026 | 180.00 | 180.00 | 172.05 | 176.95 | 176.95 | 2.64% | 56 |
| Feb 12, 2026 | 172.00 | 180.00 | 172.00 | 172.40 | 172.40 | -1.85% | 40 |
| Feb 11, 2026 | 177.85 | 184.70 | 171.70 | 175.65 | 175.65 | -1.24% | 94 |
| Feb 10, 2026 | 170.05 | 180.00 | 170.05 | 177.85 | 177.85 | 3.58% | 242 |
| Feb 9, 2026 | 175.50 | 179.95 | 171.70 | 171.70 | 171.70 | -2.99% | 193 |
| Feb 6, 2026 | 173.15 | 177.00 | 173.15 | 177.00 | 177.00 | 1.72% | 33 |
| Feb 5, 2026 | 181.00 | 181.00 | 174.00 | 174.00 | 174.00 | -0.20% | 291 |
| Feb 4, 2026 | 180.00 | 180.00 | 171.75 | 174.35 | 174.35 | -0.37% | 11 |
| Feb 3, 2026 | 178.90 | 178.90 | 175.00 | 175.00 | 175.00 | 2.67% | 62 |
| Feb 2, 2026 | 170.20 | 177.80 | 170.00 | 170.45 | 170.45 | -4.38% | 21 |
| Feb 1, 2026 | 173.75 | 178.25 | 171.10 | 178.25 | 178.25 | 2.59% | 52 |
| Jan 30, 2026 | 173.75 | 173.75 | 173.75 | 173.75 | 173.75 | -0.11% | 1 |
| Jan 29, 2026 | 163.00 | 175.50 | 163.00 | 173.95 | 173.95 | 1.93% | 177 |
| Jan 28, 2026 | 180.90 | 180.90 | 170.65 | 170.65 | 170.65 | -4.02% | 84 |
| Jan 27, 2026 | 177.00 | 180.00 | 173.00 | 177.80 | 177.80 | -0.31% | 373 |
| Jan 23, 2026 | 170.00 | 179.70 | 170.00 | 178.35 | 178.35 | 2.50% | 538 |
| Jan 22, 2026 | 178.00 | 178.00 | 170.40 | 174.00 | 174.00 | - | 60 |
| Jan 21, 2026 | 170.70 | 174.00 | 170.70 | 174.00 | 174.00 | -2.71% | 14 |
| Jan 20, 2026 | 171.10 | 178.85 | 171.10 | 178.85 | 178.85 | -0.50% | 16 |
| Jan 19, 2026 | 171.00 | 179.75 | 171.00 | 179.75 | 179.75 | -0.11% | 15 |
| Jan 16, 2026 | 180.00 | 180.00 | 174.05 | 179.95 | 179.95 | 2.13% | 78 |
| Jan 14, 2026 | 180.00 | 180.00 | 172.55 | 176.20 | 176.20 | -0.98% | 96 |
| Jan 13, 2026 | 175.90 | 182.80 | 172.00 | 177.95 | 177.95 | 1.14% | 107 |
| Jan 12, 2026 | 170.55 | 178.95 | 170.55 | 175.95 | 175.95 | 3.20% | 28 |