Hindustan Tin Works Limited (BOM:530315)
India · Delayed Price · Currency is INR 111.70
+0.40 (0.36%)
At close: Mar 6, 2026
Hindustan Tin Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 111.90 | 114.00 | 110.55 | 111.70 | 111.70 | 0.36% | 7,479 |
| Mar 5, 2026 | 114.35 | 114.35 | 110.05 | 111.30 | 111.30 | 1.27% | 7,530 |
| Mar 4, 2026 | 117.90 | 117.90 | 108.00 | 109.90 | 109.90 | -5.14% | 9,443 |
| Mar 2, 2026 | 98.05 | 117.95 | 98.05 | 115.85 | 115.85 | -2.52% | 11,103 |
| Feb 27, 2026 | 121.95 | 121.95 | 116.00 | 118.85 | 118.85 | -2.58% | 10,088 |
| Feb 26, 2026 | 121.50 | 123.35 | 118.70 | 122.00 | 122.00 | -0.04% | 1,856 |
| Feb 25, 2026 | 122.10 | 124.85 | 117.60 | 122.05 | 122.05 | 0.04% | 10,255 |
| Feb 24, 2026 | 124.85 | 124.85 | 121.70 | 122.00 | 122.00 | -1.01% | 2,487 |
| Feb 23, 2026 | 129.00 | 129.00 | 121.85 | 123.25 | 123.25 | -2.34% | 2,776 |
| Feb 20, 2026 | 124.90 | 127.25 | 121.30 | 126.20 | 126.20 | 3.02% | 2,679 |
| Feb 19, 2026 | 127.80 | 127.80 | 121.10 | 122.50 | 122.50 | 0.20% | 962 |
| Feb 18, 2026 | 125.10 | 128.45 | 121.00 | 122.25 | 122.25 | -1.21% | 11,176 |
| Feb 17, 2026 | 126.00 | 126.40 | 123.00 | 123.75 | 123.75 | -0.16% | 4,137 |
| Feb 16, 2026 | 126.50 | 128.50 | 123.10 | 123.95 | 123.95 | -2.02% | 4,970 |
| Feb 13, 2026 | 129.60 | 129.60 | 125.00 | 126.50 | 126.50 | -1.94% | 4,158 |
| Feb 12, 2026 | 132.40 | 134.95 | 126.95 | 129.00 | 129.00 | -2.57% | 8,918 |
| Feb 11, 2026 | 131.50 | 132.85 | 125.75 | 132.40 | 132.40 | -0.34% | 7,016 |
| Feb 10, 2026 | 136.50 | 136.50 | 132.00 | 132.85 | 132.85 | -0.78% | 2,340 |
| Feb 9, 2026 | 133.40 | 134.50 | 130.95 | 133.90 | 133.90 | 1.79% | 6,415 |
| Feb 6, 2026 | 132.75 | 133.00 | 129.55 | 131.55 | 131.55 | -0.42% | 2,739 |
| Feb 5, 2026 | 133.65 | 135.00 | 130.90 | 132.10 | 132.10 | -0.68% | 4,832 |
| Feb 4, 2026 | 134.95 | 139.90 | 132.00 | 133.00 | 133.00 | 0.68% | 27,374 |
| Feb 3, 2026 | 128.50 | 135.00 | 126.60 | 132.10 | 132.10 | 5.47% | 21,701 |
| Feb 2, 2026 | 130.60 | 130.60 | 116.90 | 125.25 | 125.25 | -0.75% | 10,936 |
| Feb 1, 2026 | 130.25 | 135.60 | 124.30 | 126.20 | 126.20 | -7.24% | 9,369 |
| Jan 30, 2026 | 126.30 | 138.95 | 126.30 | 136.05 | 136.05 | 0.37% | 9,765 |
| Jan 29, 2026 | 133.30 | 137.50 | 124.00 | 135.55 | 135.55 | 1.38% | 13,633 |
| Jan 28, 2026 | 130.50 | 135.00 | 127.00 | 133.70 | 133.70 | 5.78% | 8,873 |
| Jan 27, 2026 | 137.70 | 137.95 | 122.35 | 126.40 | 126.40 | -5.92% | 12,150 |
| 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 |