Hindustan Tin Works Limited (BOM:530315)
India · Delayed Price · Currency is INR 119.20
-6.10 (-4.87%)
At close: Dec 5, 2025
Hindustan Tin Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 127.85 | 128.50 | 118.00 | 119.20 | 119.20 | -4.87% | 2,777 |
| Dec 4, 2025 | 117.50 | 126.00 | 117.50 | 125.30 | 125.30 | 7.51% | 4,643 |
| Dec 3, 2025 | 123.75 | 123.75 | 115.05 | 116.55 | 116.55 | -5.36% | 3,098 |
| Dec 2, 2025 | 128.50 | 128.50 | 120.35 | 123.15 | 123.15 | 0.65% | 2,123 |
| Dec 1, 2025 | 128.00 | 128.00 | 122.00 | 122.35 | 122.35 | -0.93% | 3,744 |
| Nov 28, 2025 | 118.90 | 128.65 | 117.40 | 123.50 | 123.50 | 5.87% | 16,834 |
| Nov 27, 2025 | 110.40 | 117.55 | 110.40 | 116.65 | 116.65 | 6.19% | 7,462 |
| Nov 26, 2025 | 110.95 | 110.95 | 108.95 | 109.85 | 109.85 | 0.14% | 4,037 |
| Nov 25, 2025 | 112.50 | 112.50 | 108.00 | 109.70 | 109.70 | 1.53% | 13,938 |
| Nov 24, 2025 | 112.50 | 117.45 | 106.90 | 108.05 | 108.05 | -6.49% | 14,659 |
| Nov 21, 2025 | 116.00 | 117.00 | 112.00 | 115.55 | 115.55 | -0.43% | 7,387 |
| Nov 20, 2025 | 117.10 | 118.45 | 115.20 | 116.05 | 116.05 | -0.90% | 4,332 |
| Nov 19, 2025 | 120.25 | 120.25 | 116.80 | 117.10 | 117.10 | -1.60% | 11,048 |
| Nov 18, 2025 | 118.50 | 119.90 | 117.30 | 119.00 | 119.00 | 0.29% | 6,293 |
| Nov 17, 2025 | 126.00 | 126.00 | 117.95 | 118.65 | 118.65 | -5.83% | 25,806 |
| Nov 14, 2025 | 124.05 | 131.65 | 124.05 | 126.00 | 126.00 | -1.64% | 2,796 |
| Nov 13, 2025 | 130.00 | 132.95 | 120.90 | 128.10 | 128.10 | -0.62% | 12,547 |
| Nov 12, 2025 | 129.90 | 133.00 | 128.00 | 128.90 | 128.90 | 1.70% | 5,169 |
| Nov 11, 2025 | 131.25 | 131.70 | 125.35 | 126.75 | 126.75 | -3.24% | 11,932 |
| Nov 10, 2025 | 140.70 | 140.70 | 116.90 | 131.00 | 131.00 | -1.91% | 14,330 |
| Nov 7, 2025 | 136.90 | 136.90 | 132.25 | 133.55 | 133.55 | -1.00% | 3,716 |
| Nov 6, 2025 | 137.40 | 137.40 | 132.00 | 134.90 | 134.90 | -1.21% | 6,130 |
| Nov 4, 2025 | 133.50 | 137.40 | 132.15 | 136.55 | 136.55 | 3.33% | 5,530 |
| Nov 3, 2025 | 136.10 | 139.70 | 127.70 | 132.15 | 132.15 | -4.24% | 29,336 |
| Oct 31, 2025 | 139.20 | 141.80 | 135.00 | 138.00 | 138.00 | -1.64% | 3,977 |
| Oct 30, 2025 | 145.70 | 145.70 | 139.00 | 140.30 | 140.30 | -1.27% | 11,174 |
| Oct 29, 2025 | 145.50 | 145.50 | 140.25 | 142.10 | 142.10 | -0.98% | 8,558 |
| Oct 28, 2025 | 145.00 | 145.00 | 143.25 | 143.50 | 143.50 | -0.62% | 4,414 |
| Oct 27, 2025 | 147.00 | 148.25 | 144.20 | 144.40 | 144.40 | -0.76% | 7,112 |
| Oct 24, 2025 | 147.90 | 150.00 | 144.05 | 145.50 | 145.50 | -1.62% | 3,524 |
| Oct 23, 2025 | 145.00 | 148.50 | 145.00 | 147.90 | 147.90 | 0.41% | 1,041 |
| Oct 21, 2025 | 149.40 | 149.40 | 142.25 | 147.30 | 147.30 | 2.15% | 1,891 |
| Oct 20, 2025 | 148.70 | 148.70 | 142.35 | 144.20 | 144.20 | 0.10% | 3,973 |
| Oct 17, 2025 | 146.70 | 148.90 | 144.00 | 144.05 | 144.05 | -1.74% | 1,766 |
| Oct 16, 2025 | 149.15 | 149.15 | 146.35 | 146.60 | 146.60 | -0.31% | 2,137 |
| Oct 15, 2025 | 147.80 | 151.90 | 146.05 | 147.05 | 147.05 | -0.51% | 1,994 |
| Oct 14, 2025 | 152.35 | 152.35 | 146.50 | 147.80 | 147.80 | -2.99% | 2,749 |
| Oct 13, 2025 | 149.70 | 154.45 | 148.40 | 152.35 | 152.35 | 2.45% | 8,556 |
| Oct 10, 2025 | 147.00 | 152.00 | 145.10 | 148.70 | 148.70 | 2.76% | 7,900 |
| Oct 9, 2025 | 142.00 | 147.00 | 142.00 | 144.70 | 144.70 | 1.51% | 3,447 |
| Oct 8, 2025 | 147.00 | 147.00 | 142.00 | 142.55 | 142.55 | -2.20% | 4,988 |
| Oct 7, 2025 | 148.00 | 148.00 | 145.10 | 145.75 | 145.75 | -0.68% | 2,297 |
| Oct 6, 2025 | 149.75 | 149.85 | 145.60 | 146.75 | 146.75 | - | 11,020 |
| Oct 3, 2025 | 146.90 | 146.90 | 145.10 | 146.75 | 146.75 | 0.62% | 2,588 |
| Oct 1, 2025 | 147.00 | 147.00 | 145.50 | 145.85 | 145.85 | -0.48% | 3,673 |
| Sep 30, 2025 | 144.15 | 147.65 | 144.15 | 146.55 | 146.55 | 1.88% | 6,774 |
| Sep 29, 2025 | 144.90 | 148.45 | 143.30 | 143.85 | 143.85 | 0.91% | 12,789 |
| Sep 26, 2025 | 143.70 | 145.00 | 142.15 | 142.55 | 142.55 | -0.80% | 3,339 |
| Sep 25, 2025 | 144.50 | 146.00 | 143.25 | 143.70 | 143.70 | -0.93% | 4,064 |
| Sep 24, 2025 | 146.00 | 146.50 | 144.00 | 145.05 | 145.05 | -0.21% | 3,817 |