Hindustan Tin Works Limited (BOM:530315)
India · Delayed Price · Currency is INR 135.25
+9.00 (7.13%)
At close: Jan 22, 2026
Hindustan Tin Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 133.00 | 138.00 | 130.00 | 134.35 | 134.35 | -0.67% | 7,135 |
| Jan 22, 2026 | 132.90 | 139.00 | 130.00 | 135.25 | 135.25 | 7.13% | 15,762 |
| Jan 21, 2026 | 138.00 | 138.00 | 120.00 | 126.25 | 126.25 | -7.85% | 30,859 |
| Jan 20, 2026 | 154.30 | 157.60 | 132.00 | 137.00 | 137.00 | -10.95% | 58,465 |
| Jan 19, 2026 | 151.80 | 162.00 | 150.10 | 153.85 | 153.85 | 4.02% | 49,338 |
| Jan 16, 2026 | 134.00 | 153.95 | 133.00 | 147.90 | 147.90 | 12.51% | 124,808 |
| Jan 14, 2026 | 122.85 | 139.90 | 122.70 | 131.45 | 131.45 | 9.86% | 73,748 |
| Jan 13, 2026 | 123.00 | 125.00 | 118.70 | 119.65 | 119.65 | 0.84% | 5,402 |
| Jan 12, 2026 | 116.45 | 120.00 | 115.05 | 118.65 | 118.65 | 1.11% | 6,947 |
| Jan 9, 2026 | 119.25 | 120.90 | 116.50 | 117.35 | 117.35 | -1.59% | 4,023 |
| Jan 8, 2026 | 125.85 | 125.85 | 117.15 | 119.25 | 119.25 | -3.64% | 3,824 |
| Jan 7, 2026 | 121.85 | 124.40 | 121.75 | 123.75 | 123.75 | 1.81% | 5,425 |
| Jan 6, 2026 | 123.00 | 123.30 | 120.00 | 121.55 | 121.55 | 3.49% | 6,340 |
| Jan 5, 2026 | 120.75 | 122.00 | 117.00 | 117.45 | 117.45 | -2.04% | 5,616 |
| Jan 2, 2026 | 120.85 | 121.70 | 117.55 | 119.90 | 119.90 | -0.79% | 5,880 |
| Jan 1, 2026 | 114.20 | 121.00 | 114.20 | 120.85 | 120.85 | 3.91% | 3,341 |
| Dec 31, 2025 | 120.75 | 121.00 | 112.80 | 116.30 | 116.30 | -2.96% | 9,787 |
| Dec 30, 2025 | 121.95 | 123.00 | 118.05 | 119.85 | 119.85 | -2.52% | 3,816 |
| Dec 29, 2025 | 120.75 | 125.00 | 120.75 | 122.95 | 122.95 | 1.82% | 2,984 |
| Dec 26, 2025 | 125.75 | 125.75 | 119.50 | 120.75 | 120.75 | -0.29% | 1,751 |
| Dec 24, 2025 | 124.80 | 126.00 | 119.10 | 121.10 | 121.10 | -1.38% | 7,155 |
| Dec 23, 2025 | 120.75 | 123.00 | 119.10 | 122.80 | 122.80 | 2.29% | 4,284 |
| Dec 22, 2025 | 119.90 | 122.50 | 118.00 | 120.05 | 120.05 | 0.42% | 5,964 |
| Dec 19, 2025 | 118.15 | 120.60 | 116.00 | 119.55 | 119.55 | 0.42% | 6,360 |
| Dec 18, 2025 | 118.30 | 119.90 | 118.00 | 119.05 | 119.05 | 1.32% | 2,404 |
| Dec 17, 2025 | 115.20 | 118.20 | 115.20 | 117.50 | 117.50 | 0.30% | 2,920 |
| Dec 16, 2025 | 126.40 | 126.40 | 115.30 | 117.15 | 117.15 | -4.68% | 4,336 |
| Dec 15, 2025 | 119.15 | 124.00 | 116.00 | 122.90 | 122.90 | 3.10% | 1,945 |
| Dec 12, 2025 | 119.40 | 122.95 | 113.70 | 119.20 | 119.20 | 2.14% | 7,192 |
| Dec 11, 2025 | 114.90 | 118.25 | 113.35 | 116.70 | 116.70 | 3.32% | 1,772 |
| Dec 10, 2025 | 114.20 | 118.45 | 111.00 | 112.95 | 112.95 | -1.95% | 8,162 |
| Dec 9, 2025 | 119.20 | 119.20 | 113.50 | 115.20 | 115.20 | -1.79% | 5,343 |
| Dec 8, 2025 | 121.15 | 121.15 | 114.60 | 117.30 | 117.30 | -1.59% | 3,616 |
| 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 |