Hindustan Tin Works Limited (BOM:530315)
India · Delayed Price · Currency is INR 101.05
-2.25 (-2.18%)
At close: Aug 6, 2026
Hindustan Tin Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 104.75 | 104.75 | 101.00 | 101.05 | 101.05 | -2.18% | 8,469 |
| Aug 5, 2026 | 103.00 | 104.70 | 102.10 | 103.30 | 103.30 | 0.05% | 3,622 |
| Aug 4, 2026 | 103.00 | 104.00 | 100.55 | 103.25 | 103.25 | 0.24% | 3,565 |
| Aug 3, 2026 | 100.45 | 103.00 | 100.45 | 103.00 | 103.00 | 2.54% | 2,944 |
| Jul 31, 2026 | 100.15 | 102.00 | 99.90 | 100.45 | 100.45 | -2.14% | 5,525 |
| Jul 30, 2026 | 103.00 | 103.30 | 100.00 | 102.65 | 102.65 | 0.59% | 724 |
| Jul 29, 2026 | 104.75 | 104.75 | 101.50 | 102.05 | 102.05 | -0.44% | 2,510 |
| Jul 28, 2026 | 103.20 | 104.95 | 102.50 | 102.50 | 102.50 | 1.18% | 11,531 |
| Jul 27, 2026 | 101.40 | 104.00 | 100.25 | 101.30 | 101.30 | 0.70% | 14,138 |
| Jul 24, 2026 | 104.90 | 104.90 | 100.50 | 100.60 | 100.60 | -1.08% | 5,116 |
| Jul 23, 2026 | 102.50 | 103.00 | 101.35 | 101.70 | 101.70 | -0.78% | 2,566 |
| Jul 22, 2026 | 103.00 | 104.00 | 101.00 | 102.50 | 102.50 | -1.44% | 2,263 |
| Jul 21, 2026 | 103.00 | 104.80 | 102.25 | 104.00 | 104.00 | 0.05% | 1,349 |
| Jul 20, 2026 | 106.20 | 106.20 | 103.00 | 103.95 | 103.95 | 0.43% | 2,957 |
| Jul 17, 2026 | 103.55 | 106.90 | 101.00 | 103.50 | 103.50 | 0.15% | 6,742 |
| Jul 16, 2026 | 105.50 | 105.50 | 102.10 | 103.35 | 103.35 | -1.57% | 1,946 |
| Jul 15, 2026 | 105.20 | 106.00 | 104.00 | 105.00 | 105.00 | 0.29% | 1,520 |
| Jul 14, 2026 | 107.80 | 107.80 | 104.55 | 104.70 | 104.70 | -1.55% | 389 |
| Jul 13, 2026 | 107.55 | 108.00 | 106.30 | 106.35 | 106.35 | -1.16% | 3,546 |
| Jul 10, 2026 | 106.35 | 108.55 | 104.15 | 107.60 | 107.60 | 3.96% | 12,268 |
| Jul 9, 2026 | 105.75 | 107.70 | 103.00 | 103.50 | 103.50 | 0.39% | 3,724 |
| Jul 8, 2026 | 104.00 | 104.00 | 103.10 | 103.10 | 103.10 | -0.87% | 817 |
| Jul 7, 2026 | 104.40 | 106.20 | 103.90 | 104.00 | 104.00 | -0.34% | 2,399 |
| Jul 6, 2026 | 106.15 | 107.80 | 103.10 | 104.35 | 104.35 | -3.07% | 2,415 |
| Jul 3, 2026 | 106.40 | 108.50 | 105.70 | 107.65 | 107.65 | 2.18% | 7,084 |
| Jul 2, 2026 | 107.85 | 107.85 | 105.05 | 105.35 | 105.35 | -0.09% | 9,090 |
| Jul 1, 2026 | 106.60 | 108.30 | 105.05 | 105.45 | 105.45 | -0.61% | 4,444 |
| Jun 30, 2026 | 106.05 | 107.80 | 106.00 | 106.10 | 106.10 | 0.76% | 2,827 |
| Jun 29, 2026 | 102.35 | 108.65 | 102.35 | 105.30 | 105.30 | -1.22% | 2,862 |
| Jun 25, 2026 | 108.80 | 108.80 | 106.30 | 106.60 | 106.60 | -0.74% | 8,992 |
| Jun 24, 2026 | 109.90 | 109.90 | 107.05 | 107.40 | 107.40 | -0.46% | 16,663 |
| Jun 23, 2026 | 110.90 | 110.90 | 107.00 | 107.90 | 107.90 | -0.55% | 20,803 |
| Jun 22, 2026 | 109.15 | 111.70 | 108.25 | 108.50 | 108.50 | 0.14% | 16,866 |
| Jun 19, 2026 | 110.80 | 111.00 | 108.00 | 108.35 | 108.35 | -0.82% | 6,228 |
| Jun 18, 2026 | 111.00 | 113.90 | 108.50 | 109.25 | 109.25 | -1.22% | 3,456 |
| Jun 17, 2026 | 108.50 | 111.50 | 108.10 | 110.60 | 110.60 | 2.41% | 9,301 |
| Jun 16, 2026 | 106.00 | 110.90 | 106.00 | 108.00 | 108.00 | 1.98% | 11,151 |
| Jun 15, 2026 | 108.80 | 109.00 | 105.05 | 105.90 | 105.90 | -0.38% | 8,165 |
| Jun 12, 2026 | 106.80 | 107.50 | 105.35 | 106.30 | 106.30 | - | 2,928 |
| Jun 11, 2026 | 107.00 | 107.00 | 105.00 | 106.30 | 106.30 | 0.33% | 1,864 |
| Jun 10, 2026 | 109.85 | 109.85 | 105.55 | 105.95 | 105.95 | -1.58% | 3,262 |
| Jun 9, 2026 | 107.00 | 110.00 | 105.50 | 107.65 | 107.65 | 1.60% | 3,679 |
| Jun 8, 2026 | 105.10 | 108.10 | 103.45 | 105.95 | 105.95 | -1.07% | 8,618 |
| Jun 5, 2026 | 107.80 | 108.00 | 105.25 | 107.10 | 107.10 | 0.61% | 13,956 |
| Jun 4, 2026 | 107.00 | 107.95 | 102.50 | 106.45 | 106.45 | 0.76% | 6,917 |
| Jun 3, 2026 | 109.00 | 109.00 | 105.00 | 105.65 | 105.65 | -0.28% | 5,362 |
| Jun 2, 2026 | 105.05 | 109.15 | 105.00 | 105.95 | 105.95 | -0.56% | 5,612 |
| Jun 1, 2026 | 108.00 | 111.00 | 106.00 | 106.55 | 106.55 | -1.11% | 3,986 |
| May 29, 2026 | 112.40 | 112.40 | 107.50 | 107.75 | 107.75 | -2.84% | 11,042 |
| May 27, 2026 | 113.00 | 113.00 | 109.00 | 110.90 | 110.90 | 0.05% | 7,104 |