Hindustan Tin Works Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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