Hindustan Tin Works Limited (BOM:530315)
India · Delayed Price · Currency is INR 107.90
-0.60 (-0.55%)
At close: Jun 23, 2026
Hindustan Tin Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 112.70 | 117.35 | 107.75 | 110.85 | 110.85 | 0.27% | 34,725 |
| May 25, 2026 | 106.30 | 113.00 | 106.30 | 110.55 | 110.55 | 2.03% | 4,197 |
| May 22, 2026 | 111.00 | 113.30 | 99.60 | 108.35 | 108.35 | -1.90% | 7,605 |
| May 21, 2026 | 114.50 | 114.50 | 110.00 | 110.45 | 110.45 | -1.82% | 3,442 |
| May 20, 2026 | 109.95 | 113.00 | 108.00 | 112.50 | 112.50 | 2.93% | 6,859 |
| May 19, 2026 | 109.50 | 112.40 | 108.05 | 109.30 | 109.30 | -0.05% | 1,897 |
| May 18, 2026 | 108.45 | 111.80 | 108.45 | 109.35 | 109.35 | -2.93% | 1,891 |
| May 15, 2026 | 107.30 | 114.70 | 107.30 | 112.65 | 112.65 | 1.76% | 2,905 |
| May 14, 2026 | 111.05 | 111.90 | 109.70 | 110.70 | 110.70 | 1.98% | 1,392 |
| May 13, 2026 | 109.90 | 111.50 | 108.00 | 108.55 | 108.55 | -0.46% | 4,933 |
| May 12, 2026 | 111.05 | 113.00 | 108.40 | 109.05 | 109.05 | -3.07% | 6,375 |
| May 11, 2026 | 116.50 | 116.50 | 112.20 | 112.50 | 112.50 | -3.27% | 7,533 |
| May 8, 2026 | 113.15 | 117.35 | 112.95 | 116.30 | 116.30 | 1.22% | 14,809 |
| May 7, 2026 | 113.50 | 115.85 | 112.00 | 114.90 | 114.90 | 2.18% | 6,862 |
| May 6, 2026 | 112.00 | 114.95 | 112.00 | 112.45 | 112.45 | 1.03% | 5,781 |
| May 5, 2026 | 110.95 | 114.20 | 110.50 | 111.30 | 111.30 | 0.54% | 5,413 |
| May 4, 2026 | 114.45 | 117.40 | 108.05 | 110.70 | 110.70 | -3.73% | 14,515 |
| Apr 30, 2026 | 119.00 | 120.50 | 113.01 | 114.99 | 114.99 | -1.78% | 10,933 |
| Apr 29, 2026 | 110.05 | 120.99 | 110.00 | 117.07 | 117.07 | 5.48% | 37,992 |
| Apr 28, 2026 | 115.85 | 115.85 | 109.10 | 110.99 | 110.99 | -0.29% | 6,964 |
| Apr 27, 2026 | 112.00 | 112.00 | 110.50 | 111.31 | 111.31 | 1.04% | 3,567 |
| Apr 24, 2026 | 114.98 | 114.98 | 109.00 | 110.16 | 110.16 | -1.69% | 8,599 |
| Apr 23, 2026 | 115.00 | 115.00 | 111.00 | 112.05 | 112.05 | -0.74% | 9,928 |
| Apr 22, 2026 | 113.61 | 113.61 | 110.30 | 112.88 | 112.88 | 0.01% | 3,505 |
| Apr 21, 2026 | 111.08 | 115.14 | 111.08 | 112.87 | 112.87 | 1.61% | 6,737 |
| 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 |