Hindustan Tin Works Limited (BOM:530315)
India · Delayed Price · Currency is INR 109.80
+0.70 (0.64%)
At close: Oct 7, 2026
Hindustan Tin Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 112.15 | 114.00 | 109.60 | 109.80 | 109.80 | 0.64% | 3,262 |
| Oct 6, 2026 | 115.50 | 115.50 | 105.15 | 109.10 | 109.10 | -3.62% | 4,023 |
| Oct 5, 2026 | 111.75 | 115.45 | 110.50 | 113.20 | 113.20 | 2.82% | 2,547 |
| Oct 1, 2026 | 113.55 | 113.55 | 109.00 | 110.10 | 110.10 | -2.57% | 2,347 |
| Sep 30, 2026 | 112.75 | 114.90 | 110.00 | 113.00 | 113.00 | 2.26% | 3,624 |
| Sep 29, 2026 | 111.25 | 112.00 | 109.20 | 110.50 | 110.50 | -3.03% | 17,365 |
| Sep 28, 2026 | 114.20 | 116.20 | 112.50 | 113.95 | 113.95 | -3.14% | 4,657 |
| Sep 25, 2026 | 114.85 | 119.00 | 114.85 | 117.65 | 117.65 | 3.43% | 6,951 |
| Sep 24, 2026 | 113.65 | 115.80 | 112.00 | 113.75 | 113.75 | 1.43% | 5,825 |
| Sep 23, 2026 | 110.25 | 112.95 | 110.00 | 112.15 | 112.15 | -0.40% | 6,960 |
| Sep 22, 2026 | 113.75 | 113.75 | 110.65 | 112.60 | 112.60 | 1.92% | 452 |
| Sep 21, 2026 | 117.85 | 117.85 | 110.00 | 111.20 | 110.47 | -3.30% | 5,721 |
| Sep 18, 2026 | 110.45 | 115.60 | 110.45 | 115.00 | 114.25 | 0.17% | 2,411 |
| Sep 17, 2026 | 113.85 | 115.50 | 111.05 | 114.80 | 114.05 | 4.55% | 2,448 |
| Sep 16, 2026 | 112.50 | 113.30 | 109.00 | 109.80 | 109.08 | -1.08% | 1,024 |
| Sep 15, 2026 | 113.70 | 116.10 | 108.20 | 111.00 | 110.28 | -4.27% | 7,152 |
| Sep 11, 2026 | 111.15 | 117.20 | 110.90 | 115.95 | 115.19 | 0.87% | 3,964 |
| Sep 10, 2026 | 118.00 | 118.55 | 113.10 | 114.95 | 114.20 | -0.52% | 3,864 |
| Sep 9, 2026 | 119.45 | 119.45 | 115.00 | 115.55 | 114.80 | -1.20% | 4,748 |
| Sep 8, 2026 | 118.20 | 120.20 | 115.05 | 116.95 | 116.19 | -1.06% | 4,481 |
| Sep 7, 2026 | 121.10 | 122.50 | 116.65 | 118.20 | 117.43 | -0.51% | 5,971 |
| Sep 4, 2026 | 118.90 | 122.35 | 118.80 | 118.80 | 118.03 | - | 1,525 |
| Sep 3, 2026 | 117.30 | 121.20 | 117.00 | 118.80 | 118.03 | 1.28% | 2,777 |
| Sep 2, 2026 | 120.90 | 121.90 | 115.30 | 117.30 | 116.54 | -1.51% | 8,431 |
| Sep 1, 2026 | 119.50 | 119.50 | 116.20 | 119.10 | 118.32 | -0.33% | 13,229 |
| Aug 31, 2026 | 118.40 | 120.80 | 115.35 | 119.50 | 118.72 | 0.93% | 11,267 |
| Aug 28, 2026 | 125.50 | 125.80 | 117.10 | 118.40 | 117.63 | -3.86% | 18,490 |
| Aug 27, 2026 | 121.15 | 124.85 | 120.00 | 123.15 | 122.35 | 1.65% | 16,456 |
| Aug 26, 2026 | 119.90 | 124.45 | 119.00 | 121.15 | 120.36 | 2.24% | 28,407 |
| Aug 25, 2026 | 118.65 | 120.50 | 116.40 | 118.50 | 117.73 | 0.55% | 14,656 |
| Aug 24, 2026 | 113.80 | 120.85 | 111.80 | 117.85 | 117.08 | 4.43% | 66,509 |
| Aug 21, 2026 | 110.00 | 114.40 | 108.25 | 112.85 | 112.11 | 3.20% | 19,340 |
| Aug 20, 2026 | 110.90 | 111.00 | 108.45 | 109.35 | 108.64 | 0.09% | 6,599 |
| Aug 19, 2026 | 111.40 | 111.40 | 108.80 | 109.25 | 108.54 | -0.77% | 4,830 |
| Aug 18, 2026 | 109.95 | 112.00 | 108.75 | 110.10 | 109.38 | 0.23% | 29,050 |
| Aug 17, 2026 | 109.05 | 111.80 | 106.00 | 109.85 | 109.13 | 0.73% | 7,616 |
| Aug 14, 2026 | 111.00 | 111.00 | 107.50 | 109.05 | 108.34 | 3.81% | 34,119 |
| Aug 13, 2026 | 107.00 | 108.55 | 103.50 | 105.05 | 104.36 | -1.18% | 11,614 |
| Aug 12, 2026 | 105.10 | 107.40 | 104.50 | 106.30 | 105.61 | 1.87% | 11,940 |
| Aug 11, 2026 | 103.00 | 105.40 | 102.30 | 104.35 | 103.67 | 2.00% | 11,723 |
| Aug 10, 2026 | 104.00 | 104.00 | 101.30 | 102.30 | 101.63 | 0.29% | 7,434 |
| Aug 7, 2026 | 103.00 | 103.80 | 101.60 | 102.00 | 101.33 | 0.94% | 615 |
| Aug 6, 2026 | 104.75 | 104.75 | 101.00 | 101.05 | 100.39 | -2.18% | 8,469 |
| Aug 5, 2026 | 103.00 | 104.70 | 102.10 | 103.30 | 102.63 | 0.05% | 3,622 |
| Aug 4, 2026 | 103.00 | 104.00 | 100.55 | 103.25 | 102.58 | 0.24% | 3,565 |
| Aug 3, 2026 | 100.45 | 103.00 | 100.45 | 103.00 | 102.33 | 2.54% | 2,944 |
| Jul 31, 2026 | 100.15 | 102.00 | 99.90 | 100.45 | 99.79 | -2.14% | 5,525 |
| Jul 30, 2026 | 103.00 | 103.30 | 100.00 | 102.65 | 101.98 | 0.59% | 724 |
| Jul 29, 2026 | 104.75 | 104.75 | 101.50 | 102.05 | 101.38 | -0.44% | 2,510 |
| Jul 28, 2026 | 103.20 | 104.95 | 102.50 | 102.50 | 101.83 | 1.18% | 11,531 |