Hindoostan Mills Limited (BOM:509895)
India · Delayed Price · Currency is INR 188.80
-0.20 (-0.11%)
At close: Aug 29, 2025
Hindoostan Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 189.90 | 189.90 | 177.55 | 188.80 | 188.80 | -0.11% | 46 |
| Aug 28, 2025 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 4.36% | 3 |
| Aug 26, 2025 | 178.10 | 191.00 | 178.10 | 181.10 | 181.10 | -5.80% | 217 |
| Aug 25, 2025 | 193.50 | 193.50 | 192.25 | 192.25 | 192.25 | -0.88% | 44 |
| Aug 22, 2025 | 185.80 | 195.00 | 185.65 | 193.95 | 193.95 | 4.27% | 97 |
| Aug 21, 2025 | 185.25 | 192.90 | 183.50 | 186.00 | 186.00 | -3.60% | 241 |
| Aug 20, 2025 | 185.00 | 195.00 | 185.00 | 192.95 | 192.95 | 0.99% | 323 |
| Aug 19, 2025 | 191.05 | 191.05 | 185.20 | 191.05 | 191.05 | -0.49% | 135 |
| Aug 18, 2025 | 194.80 | 194.80 | 182.30 | 192.00 | 192.00 | -1.29% | 58 |
| Aug 14, 2025 | 194.50 | 194.50 | 194.50 | 194.50 | 194.50 | -0.15% | 1 |
| Aug 13, 2025 | 194.95 | 194.95 | 193.90 | 194.80 | 194.80 | 6.97% | 60 |
| Aug 12, 2025 | 193.95 | 193.95 | 182.10 | 182.10 | 182.10 | -4.71% | 15 |
| Aug 11, 2025 | 195.00 | 195.00 | 187.05 | 191.10 | 191.10 | -2.30% | 508 |
| Aug 8, 2025 | 192.00 | 198.75 | 182.60 | 195.60 | 195.60 | 0.85% | 447 |
| Aug 7, 2025 | 201.00 | 201.00 | 190.00 | 193.95 | 193.95 | 0.65% | 865 |
| Aug 6, 2025 | 183.00 | 198.00 | 182.55 | 192.70 | 192.70 | 6.26% | 2,277 |
| Aug 5, 2025 | 184.50 | 184.50 | 181.30 | 181.35 | 181.35 | -1.44% | 220 |
| Aug 4, 2025 | 184.95 | 184.95 | 184.00 | 184.00 | 184.00 | 0.27% | 24 |
| Aug 1, 2025 | 175.10 | 186.95 | 175.10 | 183.50 | 183.50 | 0.96% | 519 |
| Jul 31, 2025 | 175.00 | 184.00 | 175.00 | 181.75 | 181.75 | -1.62% | 64 |
| Jul 29, 2025 | 182.00 | 186.50 | 180.00 | 184.75 | 184.75 | 1.48% | 606 |
| Jul 28, 2025 | 180.90 | 184.90 | 180.90 | 182.05 | 182.05 | 0.28% | 7 |
| Jul 25, 2025 | 183.95 | 184.50 | 179.00 | 181.55 | 181.55 | -0.25% | 1,464 |
| Jul 24, 2025 | 184.00 | 184.90 | 178.00 | 182.00 | 182.00 | -1.09% | 254 |
| Jul 23, 2025 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | - | 20 |
| Jul 22, 2025 | 185.95 | 185.95 | 184.00 | 184.00 | 184.00 | -1.05% | 30 |
| Jul 21, 2025 | 185.95 | 185.95 | 180.10 | 185.95 | 185.95 | 0.57% | 32 |
| Jul 18, 2025 | 183.00 | 184.90 | 179.30 | 184.90 | 184.90 | -0.05% | 258 |
| Jul 17, 2025 | 189.90 | 189.90 | 181.40 | 185.00 | 185.00 | 2.01% | 19 |
| Jul 16, 2025 | 198.00 | 198.00 | 175.00 | 181.35 | 181.35 | -1.57% | 971 |
| Jul 15, 2025 | 189.05 | 190.00 | 184.25 | 184.25 | 184.25 | -2.54% | 86 |
| Jul 14, 2025 | 182.00 | 189.80 | 181.50 | 189.05 | 189.05 | -0.45% | 247 |
| Jul 11, 2025 | 190.05 | 192.95 | 188.00 | 189.90 | 189.90 | -2.06% | 889 |
| Jul 10, 2025 | 199.90 | 199.90 | 184.10 | 193.90 | 193.90 | 1.28% | 60 |
| Jul 9, 2025 | 186.05 | 198.00 | 186.00 | 191.45 | 191.45 | 2.90% | 370 |
| Jul 8, 2025 | 197.50 | 197.50 | 186.05 | 186.05 | 186.05 | 1.36% | 24 |
| Jul 7, 2025 | 191.80 | 191.80 | 183.10 | 183.55 | 183.55 | -4.35% | 123 |
| Jul 4, 2025 | 192.00 | 192.00 | 190.00 | 191.90 | 191.90 | 1.00% | 112 |
| Jul 3, 2025 | 186.00 | 190.00 | 186.00 | 190.00 | 190.00 | - | 21 |
| Jul 2, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | -1.40% | 5 |
| Jul 1, 2025 | 185.70 | 193.00 | 183.55 | 192.70 | 192.70 | 3.77% | 66 |
| Jun 30, 2025 | 184.10 | 190.00 | 183.40 | 185.70 | 185.70 | 1.25% | 198 |
| Jun 27, 2025 | 187.90 | 187.90 | 183.00 | 183.40 | 183.40 | -2.42% | 202 |
| Jun 26, 2025 | 189.00 | 190.00 | 182.55 | 187.95 | 187.95 | 1.02% | 251 |
| Jun 25, 2025 | 189.80 | 192.00 | 186.00 | 186.05 | 186.05 | -1.06% | 612 |
| Jun 24, 2025 | 189.05 | 189.85 | 183.40 | 188.05 | 188.05 | -1.00% | 265 |
| Jun 23, 2025 | 190.00 | 190.00 | 189.95 | 189.95 | 189.95 | - | 3 |
| Jun 20, 2025 | 188.00 | 189.95 | 188.00 | 189.95 | 189.95 | -0.03% | 114 |
| Jun 19, 2025 | 191.90 | 191.90 | 190.00 | 190.00 | 190.00 | 0.88% | 36 |
| Jun 18, 2025 | 195.00 | 195.00 | 181.25 | 188.35 | 188.35 | -1.34% | 53 |