Hindoostan Mills Limited (BOM:509895)
India · Delayed Price · Currency is INR 164.90
-2.30 (-1.38%)
At close: May 25, 2026
Hindoostan Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 160.10 | 169.00 | 160.10 | 168.50 | 168.50 | 2.18% | 131 |
| May 25, 2026 | 166.30 | 166.30 | 160.00 | 164.90 | 164.90 | -1.38% | 142 |
| May 22, 2026 | 169.90 | 170.00 | 167.20 | 167.20 | 167.20 | -1.59% | 18 |
| May 21, 2026 | 170.00 | 170.00 | 169.80 | 169.90 | 169.90 | 4.88% | 13 |
| May 20, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -5.76% | 120 |
| May 19, 2026 | 188.70 | 188.70 | 171.90 | 171.90 | 171.90 | 4.18% | 14 |
| May 18, 2026 | 166.00 | 166.00 | 165.00 | 165.00 | 165.00 | -0.60% | 4 |
| May 15, 2026 | 171.00 | 171.00 | 166.00 | 166.00 | 166.00 | -3.49% | 16 |
| May 14, 2026 | 168.00 | 172.00 | 168.00 | 172.00 | 172.00 | 2.93% | 3 |
| May 13, 2026 | 164.00 | 168.50 | 150.00 | 167.10 | 167.10 | -3.97% | 1,215 |
| May 12, 2026 | 168.50 | 185.35 | 168.50 | 174.00 | 174.00 | 2.65% | 552 |
| May 11, 2026 | 164.00 | 169.50 | 162.00 | 169.50 | 169.50 | 0.89% | 47 |
| May 8, 2026 | 161.05 | 168.00 | 161.05 | 168.00 | 168.00 | -0.53% | 398 |
| May 7, 2026 | 170.00 | 170.00 | 156.50 | 168.90 | 168.90 | 2.99% | 162 |
| May 6, 2026 | 169.00 | 169.00 | 160.05 | 164.00 | 164.00 | -0.64% | 109 |
| May 5, 2026 | 163.00 | 167.95 | 156.20 | 165.05 | 165.05 | 1.88% | 87 |
| May 4, 2026 | 165.00 | 169.90 | 162.00 | 162.00 | 162.00 | -1.73% | 92 |
| Apr 30, 2026 | 164.90 | 164.90 | 160.00 | 164.85 | 164.85 | -0.06% | 47 |
| Apr 29, 2026 | 163.00 | 164.95 | 160.00 | 164.95 | 164.95 | 1.20% | 143 |
| Apr 28, 2026 | 161.90 | 164.00 | 158.00 | 163.00 | 163.00 | 0.68% | 173 |
| Apr 27, 2026 | 161.00 | 161.90 | 156.00 | 161.90 | 161.90 | 1.19% | 62 |
| Apr 24, 2026 | 160.95 | 160.95 | 158.00 | 160.00 | 160.00 | 3.09% | 10 |
| Apr 23, 2026 | 161.00 | 161.00 | 151.15 | 155.20 | 155.20 | -3.00% | 114 |
| Apr 22, 2026 | 162.00 | 162.00 | 152.00 | 160.00 | 160.00 | - | 95 |
| Apr 21, 2026 | 162.00 | 162.00 | 155.10 | 160.00 | 160.00 | - | 59 |
| Apr 20, 2026 | 163.00 | 165.00 | 160.00 | 160.00 | 160.00 | -1.33% | 164 |
| Apr 17, 2026 | 163.40 | 163.40 | 159.00 | 162.15 | 162.15 | 0.06% | 297 |
| Apr 16, 2026 | 165.00 | 165.00 | 156.25 | 162.05 | 162.05 | -0.15% | 293 |
| Apr 15, 2026 | 170.00 | 170.00 | 157.65 | 162.30 | 162.30 | 1.44% | 599 |
| Apr 13, 2026 | 160.00 | 160.00 | 156.00 | 160.00 | 160.00 | 1.27% | 90 |
| Apr 10, 2026 | 160.00 | 160.00 | 156.95 | 158.00 | 158.00 | 4.60% | 312 |
| Apr 9, 2026 | 157.00 | 157.00 | 147.15 | 151.05 | 151.05 | -3.79% | 65 |
| Apr 8, 2026 | 150.00 | 170.00 | 150.00 | 157.00 | 157.00 | 5.80% | 422 |
| Apr 7, 2026 | 148.50 | 148.50 | 142.00 | 148.40 | 148.40 | -0.40% | 159 |
| Apr 6, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - | 1 |
| Apr 2, 2026 | 147.00 | 149.00 | 144.80 | 149.00 | 149.00 | 1.36% | 102 |
| Apr 1, 2026 | 144.75 | 148.80 | 140.00 | 147.00 | 147.00 | 4.63% | 139 |
| Mar 30, 2026 | 141.00 | 141.00 | 135.00 | 140.50 | 140.50 | -0.11% | 498 |
| Mar 27, 2026 | 148.00 | 148.00 | 140.00 | 140.65 | 140.65 | -4.29% | 1,856 |
| Mar 25, 2026 | 148.95 | 148.95 | 140.05 | 146.95 | 146.95 | 1.55% | 1,018 |
| 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 |