Hindoostan Mills Limited (BOM:509895)
India · Delayed Price · Currency is INR 144.45
+4.60 (3.29%)
At close: Sep 11, 2026
Hindoostan Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 138.70 | 139.85 | 138.70 | 139.85 | 139.85 | 0.83% | 18 |
| Sep 9, 2026 | 148.50 | 148.50 | 131.30 | 138.70 | 138.70 | -4.34% | 617 |
| Sep 8, 2026 | 142.00 | 145.00 | 133.70 | 145.00 | 145.00 | -1.09% | 279 |
| Sep 7, 2026 | 140.25 | 146.95 | 140.00 | 146.60 | 146.60 | 5.01% | 346 |
| Sep 4, 2026 | 137.50 | 143.40 | 127.70 | 139.60 | 139.60 | -1.38% | 2,733 |
| Sep 3, 2026 | 141.95 | 141.95 | 136.65 | 141.55 | 141.55 | 0.43% | 1,643 |
| Sep 2, 2026 | 138.00 | 142.50 | 136.10 | 140.95 | 140.95 | 1.81% | 1,829 |
| Sep 1, 2026 | 146.95 | 146.95 | 136.05 | 138.45 | 138.45 | -6.26% | 2,446 |
| Aug 31, 2026 | 152.00 | 152.00 | 143.35 | 147.70 | 147.70 | 0.82% | 202 |
| Aug 28, 2026 | 155.50 | 155.50 | 143.70 | 146.50 | 146.50 | -3.17% | 651 |
| Aug 27, 2026 | 143.00 | 152.70 | 141.65 | 151.30 | 151.30 | 0.43% | 1,458 |
| Aug 26, 2026 | 158.00 | 158.00 | 139.10 | 150.65 | 150.65 | -2.52% | 5,010 |
| Aug 25, 2026 | 152.85 | 154.80 | 147.00 | 154.55 | 154.55 | -4.92% | 2,704 |
| Aug 24, 2026 | 153.20 | 162.55 | 149.45 | 162.55 | 162.55 | -0.25% | 6 |
| Aug 21, 2026 | 153.25 | 163.00 | 148.00 | 162.95 | 162.95 | -0.03% | 101 |
| Aug 20, 2026 | 164.00 | 164.00 | 150.00 | 163.00 | 163.00 | 2.23% | 48 |
| Aug 19, 2026 | 159.00 | 159.45 | 147.00 | 159.45 | 159.45 | 3.40% | 211 |
| Aug 18, 2026 | 154.80 | 156.65 | 152.90 | 154.20 | 154.20 | 2.63% | 208 |
| Aug 17, 2026 | 156.00 | 156.00 | 150.00 | 150.25 | 150.25 | -4.84% | 76 |
| Aug 14, 2026 | 151.05 | 159.95 | 145.05 | 157.90 | 157.90 | -0.50% | 190 |
| Aug 13, 2026 | 155.00 | 158.70 | 155.00 | 158.70 | 158.70 | 2.39% | 86 |
| Aug 12, 2026 | 158.95 | 158.95 | 155.00 | 155.00 | 155.00 | -3.06% | 83 |
| Aug 11, 2026 | 157.95 | 159.90 | 157.95 | 159.90 | 159.90 | 1.23% | 18 |
| Aug 10, 2026 | 160.00 | 160.00 | 152.50 | 157.95 | 157.95 | -2.38% | 284 |
| Aug 7, 2026 | 162.50 | 164.00 | 160.00 | 161.80 | 161.80 | -0.43% | 97 |
| Aug 6, 2026 | 157.15 | 162.50 | 157.15 | 162.50 | 162.50 | 0.31% | 81 |
| Aug 3, 2026 | 152.10 | 165.00 | 152.05 | 162.00 | 162.00 | 1.98% | 11 |
| Jul 31, 2026 | 164.50 | 164.50 | 156.00 | 158.85 | 158.85 | -3.73% | 52 |
| Jul 30, 2026 | 155.00 | 165.00 | 155.00 | 165.00 | 165.00 | 1.35% | 42 |
| Jul 29, 2026 | 151.50 | 162.80 | 151.50 | 162.80 | 162.80 | 1.12% | 63 |
| Jul 28, 2026 | 163.50 | 163.50 | 160.00 | 161.00 | 161.00 | 0.75% | 19 |
| Jul 27, 2026 | 160.70 | 160.70 | 149.20 | 159.80 | 159.80 | -0.59% | 41 |
| Jul 24, 2026 | 161.90 | 161.90 | 160.75 | 160.75 | 160.75 | -2.31% | 108 |
| Jul 23, 2026 | 164.60 | 164.60 | 164.55 | 164.55 | 164.55 | -0.21% | 10 |
| Jul 22, 2026 | 164.95 | 164.95 | 164.90 | 164.90 | 164.90 | -0.96% | 7 |
| Jul 21, 2026 | 156.20 | 166.50 | 155.00 | 166.50 | 166.50 | 6.59% | 54 |
| Jul 20, 2026 | 155.00 | 161.95 | 155.00 | 156.20 | 156.20 | -0.79% | 580 |
| Jul 17, 2026 | 160.75 | 160.75 | 156.05 | 157.45 | 157.45 | -2.05% | 57 |
| Jul 16, 2026 | 162.50 | 162.50 | 158.00 | 160.75 | 160.75 | -0.71% | 29 |
| Jul 15, 2026 | 161.90 | 161.90 | 161.90 | 161.90 | 161.90 | - | 9 |
| Jul 14, 2026 | 162.00 | 162.00 | 161.90 | 161.90 | 161.90 | -0.03% | 11 |
| Jul 13, 2026 | 151.00 | 169.05 | 151.00 | 161.95 | 161.95 | 0.59% | 300 |
| Jul 10, 2026 | 161.00 | 161.00 | 155.50 | 161.00 | 161.00 | 0.94% | 74 |
| Jul 9, 2026 | 154.65 | 163.95 | 150.00 | 159.50 | 159.50 | -3.01% | 52 |
| Jul 8, 2026 | 166.00 | 166.00 | 160.00 | 164.45 | 164.45 | -0.03% | 26 |
| Jul 7, 2026 | 165.00 | 165.00 | 155.00 | 164.50 | 164.50 | 0.34% | 41 |
| Jul 6, 2026 | 173.00 | 173.00 | 163.95 | 163.95 | 163.95 | 0.71% | 47 |
| Jul 3, 2026 | 164.00 | 164.00 | 161.00 | 162.80 | 162.80 | -1.33% | 15 |
| Jul 2, 2026 | 168.00 | 168.00 | 152.00 | 165.00 | 165.00 | 4.17% | 284 |
| Jul 1, 2026 | 178.00 | 178.00 | 157.25 | 158.40 | 158.40 | -3.94% | 124 |