Hindoostan Mills Limited (BOM:509895)
India · Delayed Price · Currency is INR 158.85
-6.15 (-3.73%)
At close: Jul 31, 2026
Hindoostan Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2026 | 169.00 | 169.00 | 164.90 | 164.90 | 164.90 | -2.66% | 14 |
| Jun 29, 2026 | 160.40 | 169.40 | 160.40 | 169.40 | 169.40 | 5.61% | 39 |
| Jun 25, 2026 | 165.00 | 165.00 | 158.05 | 160.40 | 160.40 | 3.38% | 340 |
| Jun 24, 2026 | 161.95 | 164.60 | 154.40 | 155.15 | 155.15 | -4.26% | 155 |
| Jun 23, 2026 | 167.00 | 167.00 | 155.50 | 162.05 | 162.05 | 0.06% | 38 |
| Jun 22, 2026 | 164.00 | 164.00 | 156.10 | 161.95 | 161.95 | -1.46% | 26 |
| Jun 19, 2026 | 166.00 | 166.00 | 161.00 | 164.35 | 164.35 | 1.39% | 117 |
| Jun 18, 2026 | 159.00 | 165.00 | 157.00 | 162.10 | 162.10 | 4.65% | 17 |
| Jun 17, 2026 | 162.00 | 162.00 | 151.00 | 154.90 | 154.90 | -2.49% | 220 |
| Jun 16, 2026 | 159.00 | 159.00 | 157.10 | 158.85 | 158.85 | -0.03% | 241 |
| Jun 15, 2026 | 167.00 | 167.00 | 155.10 | 158.90 | 158.90 | -3.67% | 20 |
| Jun 12, 2026 | 164.00 | 165.00 | 160.00 | 164.95 | 164.95 | 2.74% | 20 |
| Jun 11, 2026 | 164.00 | 164.00 | 150.00 | 160.55 | 160.55 | 2.88% | 43 |
| Jun 10, 2026 | 169.00 | 169.00 | 155.00 | 156.05 | 156.05 | -4.00% | 1,017 |
| Jun 9, 2026 | 168.00 | 168.00 | 159.00 | 162.55 | 162.55 | -0.76% | 314 |
| Jun 8, 2026 | 170.05 | 170.05 | 161.50 | 163.80 | 163.80 | -3.45% | 72 |
| Jun 5, 2026 | 169.75 | 169.75 | 160.85 | 169.65 | 169.65 | -0.06% | 100 |
| Jun 4, 2026 | 159.55 | 173.15 | 159.55 | 169.75 | 169.75 | 0.27% | 217 |
| Jun 3, 2026 | 170.00 | 173.50 | 158.70 | 169.30 | 169.30 | 6.14% | 29 |
| Jun 2, 2026 | 167.90 | 168.00 | 159.40 | 159.50 | 159.50 | -5.48% | 542 |
| Jun 1, 2026 | 163.00 | 168.75 | 163.00 | 168.75 | 168.75 | 0.21% | 61 |
| May 29, 2026 | 166.80 | 169.60 | 162.00 | 168.40 | 168.40 | 0.87% | 103 |
| May 27, 2026 | 167.00 | 167.00 | 163.00 | 166.95 | 166.95 | -0.92% | 33 |
| 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 |