Hindustan Tin Works Limited (BOM:530315)
India · Delayed Price · Currency is INR 112.87
+1.79 (1.61%)
At close: Apr 21, 2026
Hindustan Tin Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 115.12 | 117.00 | 107.60 | 111.08 | 111.08 | -3.51% | 6,625 |
| Apr 17, 2026 | 117.00 | 117.00 | 112.00 | 115.12 | 115.12 | 0.73% | 17,940 |
| Apr 16, 2026 | 108.21 | 115.00 | 106.60 | 114.29 | 114.29 | 5.66% | 11,745 |
| Apr 15, 2026 | 108.00 | 110.95 | 105.66 | 108.17 | 108.17 | 5.45% | 11,159 |
| Apr 13, 2026 | 105.00 | 105.00 | 101.00 | 102.58 | 102.58 | -2.83% | 2,246 |
| Apr 10, 2026 | 105.99 | 106.80 | 100.00 | 105.57 | 105.57 | 3.26% | 7,973 |
| Apr 9, 2026 | 103.00 | 106.20 | 99.00 | 102.24 | 102.24 | -2.53% | 4,617 |
| Apr 8, 2026 | 105.00 | 106.90 | 104.00 | 104.89 | 104.89 | 5.04% | 7,024 |
| Apr 7, 2026 | 99.85 | 100.80 | 98.00 | 99.86 | 99.86 | 1.00% | 2,658 |
| Apr 6, 2026 | 96.49 | 100.99 | 95.31 | 98.87 | 98.87 | 4.77% | 3,336 |
| Apr 2, 2026 | 94.02 | 96.49 | 91.40 | 94.37 | 94.37 | 0.38% | 9,363 |
| Apr 1, 2026 | 87.50 | 99.97 | 87.50 | 94.01 | 94.01 | 6.53% | 10,244 |
| Mar 30, 2026 | 92.05 | 98.15 | 87.05 | 88.25 | 88.25 | -6.86% | 17,231 |
| Mar 27, 2026 | 101.50 | 101.50 | 94.20 | 94.75 | 94.75 | -4.05% | 12,010 |
| Mar 25, 2026 | 103.45 | 103.45 | 95.45 | 98.75 | 98.75 | -1.69% | 12,283 |
| Mar 24, 2026 | 104.95 | 104.95 | 97.60 | 100.45 | 100.45 | 2.55% | 16,918 |
| Mar 23, 2026 | 97.50 | 100.05 | 95.20 | 97.95 | 97.95 | -0.86% | 21,068 |
| Mar 20, 2026 | 97.00 | 102.05 | 97.00 | 98.80 | 98.80 | 0.71% | 6,228 |
| Mar 19, 2026 | 99.85 | 100.65 | 97.20 | 98.10 | 98.10 | -2.58% | 6,338 |
| Mar 18, 2026 | 98.40 | 102.00 | 97.70 | 100.70 | 100.70 | 4.08% | 16,083 |
| Mar 17, 2026 | 99.55 | 100.85 | 95.50 | 96.75 | 96.75 | 0.05% | 23,943 |
| Mar 16, 2026 | 98.00 | 98.45 | 93.40 | 96.70 | 96.70 | -3.20% | 13,362 |
| Mar 13, 2026 | 100.90 | 102.00 | 98.75 | 99.90 | 99.90 | -0.99% | 34,830 |
| Mar 12, 2026 | 100.65 | 104.80 | 99.10 | 100.90 | 100.90 | 0.25% | 11,760 |
| Mar 11, 2026 | 108.00 | 108.00 | 100.45 | 100.65 | 100.65 | -3.17% | 56,575 |
| Mar 10, 2026 | 107.00 | 109.50 | 101.95 | 103.95 | 103.95 | -0.95% | 43,866 |
| Mar 9, 2026 | 112.00 | 112.15 | 103.40 | 104.95 | 104.95 | -6.04% | 16,902 |
| 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 |