Hindustan Tin Works Limited (BOM:530315)
India · Delayed Price · Currency is INR 147.90
+0.60 (0.41%)
At close: Oct 23, 2025
Hindustan Tin Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 146.45 | 146.50 | 144.30 | 145.35 | 145.35 | -0.34% | 2,113 |
| Sep 22, 2025 | 146.65 | 146.65 | 142.45 | 145.85 | 145.85 | -0.55% | 2,996 |
| Sep 19, 2025 | 148.95 | 148.95 | 146.15 | 146.65 | 146.65 | -0.34% | 4,279 |
| Sep 18, 2025 | 145.45 | 147.50 | 143.25 | 147.15 | 146.35 | 2.22% | 6,672 |
| Sep 17, 2025 | 145.35 | 145.70 | 143.55 | 143.95 | 143.17 | -0.96% | 3,008 |
| Sep 16, 2025 | 143.10 | 145.80 | 143.00 | 145.35 | 144.56 | 1.57% | 12,682 |
| Sep 15, 2025 | 142.30 | 146.50 | 142.30 | 143.10 | 142.32 | -1.41% | 3,480 |
| Sep 12, 2025 | 146.40 | 146.40 | 144.00 | 145.15 | 144.36 | 0.80% | 2,335 |
| Sep 11, 2025 | 146.70 | 147.00 | 143.55 | 144.00 | 143.22 | -1.84% | 3,177 |
| Sep 10, 2025 | 146.85 | 146.85 | 143.15 | 146.70 | 145.90 | 1.35% | 2,938 |
| Sep 9, 2025 | 144.75 | 146.00 | 144.70 | 144.75 | 143.96 | 0.07% | 3,841 |
| Sep 8, 2025 | 146.00 | 147.30 | 144.60 | 144.65 | 143.86 | -0.92% | 1,892 |
| Sep 5, 2025 | 147.70 | 147.70 | 144.15 | 146.00 | 145.21 | - | 587 |
| Sep 4, 2025 | 144.00 | 146.90 | 144.00 | 146.00 | 145.21 | 0.69% | 1,258 |
| Sep 3, 2025 | 144.25 | 146.85 | 144.00 | 145.00 | 144.21 | -0.10% | 5,137 |
| Sep 2, 2025 | 144.65 | 146.85 | 144.20 | 145.15 | 144.36 | 0.42% | 2,633 |
| Sep 1, 2025 | 146.80 | 146.80 | 143.50 | 144.55 | 143.76 | 0.03% | 2,037 |
| Aug 29, 2025 | 146.80 | 146.80 | 144.50 | 144.50 | 143.71 | -0.86% | 516 |
| Aug 28, 2025 | 143.70 | 145.80 | 143.70 | 145.75 | 144.96 | 1.43% | 773 |
| Aug 26, 2025 | 146.00 | 146.90 | 142.00 | 143.70 | 142.92 | -1.10% | 2,604 |
| Aug 25, 2025 | 145.70 | 149.00 | 145.00 | 145.30 | 144.51 | -1.22% | 4,906 |
| Aug 22, 2025 | 148.00 | 148.25 | 145.50 | 147.10 | 146.30 | -0.78% | 1,419 |
| Aug 21, 2025 | 148.80 | 148.80 | 147.00 | 148.25 | 147.44 | 1.13% | 753 |
| Aug 20, 2025 | 148.80 | 148.80 | 146.00 | 146.60 | 145.80 | -1.48% | 4,703 |
| Aug 19, 2025 | 146.50 | 149.90 | 145.25 | 148.80 | 147.99 | 1.22% | 7,197 |
| Aug 18, 2025 | 148.25 | 149.45 | 145.05 | 147.00 | 146.20 | -1.57% | 1,715 |
| Aug 14, 2025 | 153.30 | 153.90 | 148.50 | 149.35 | 148.54 | -0.70% | 4,125 |
| Aug 13, 2025 | 148.15 | 152.90 | 148.15 | 150.40 | 149.58 | 1.52% | 8,591 |
| Aug 12, 2025 | 146.20 | 148.70 | 146.00 | 148.15 | 147.35 | 2.10% | 766 |