Hindustan Appliances Limited (BOM:531918)
India · Delayed Price · Currency is INR 108.20
-1.90 (-1.73%)
At close: Jan 22, 2026
Hindustan Appliances Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 113.60 | 113.60 | 112.50 | 113.60 | 113.60 | 4.99% | 228 |
| Jan 22, 2026 | 110.10 | 115.55 | 104.65 | 108.20 | 108.20 | -1.73% | 164 |
| Jan 21, 2026 | 111.20 | 111.20 | 109.05 | 110.10 | 110.10 | -4.05% | 98 |
| Jan 20, 2026 | 112.35 | 117.00 | 106.75 | 114.75 | 114.75 | 2.14% | 254 |
| Jan 19, 2026 | 112.90 | 117.45 | 112.35 | 112.35 | 112.35 | - | 519 |
| Jan 16, 2026 | 122.70 | 122.70 | 111.10 | 112.35 | 112.35 | -3.89% | 1,513 |
| Jan 14, 2026 | 117.90 | 117.90 | 107.50 | 116.90 | 116.90 | 4.10% | 503 |
| Jan 13, 2026 | 119.20 | 119.20 | 110.40 | 112.30 | 112.30 | -3.36% | 79 |
| Jan 12, 2026 | 115.60 | 121.35 | 115.00 | 116.20 | 116.20 | 0.52% | 128 |
| Jan 9, 2026 | 120.40 | 126.40 | 115.00 | 115.60 | 115.60 | -4.46% | 722 |
| Jan 8, 2026 | 121.00 | 121.00 | 115.25 | 121.00 | 121.00 | -0.25% | 373 |
| Jan 7, 2026 | 118.70 | 122.80 | 112.05 | 121.30 | 121.30 | 3.23% | 875 |
| Jan 6, 2026 | 117.55 | 124.90 | 116.35 | 117.50 | 117.50 | -2.04% | 1,079 |
| Jan 5, 2026 | 115.45 | 120.00 | 110.85 | 119.95 | 119.95 | 2.83% | 1,410 |
| Jan 2, 2026 | 116.65 | 128.00 | 116.65 | 116.65 | 116.65 | -4.97% | 2,511 |
| Jan 1, 2026 | 130.95 | 130.95 | 119.55 | 122.75 | 122.75 | -2.42% | 301 |
| Dec 31, 2025 | 129.50 | 129.50 | 117.20 | 125.80 | 125.80 | 1.99% | 2,074 |
| Dec 30, 2025 | 111.65 | 123.35 | 111.65 | 123.35 | 123.35 | 4.98% | 3,427 |
| Dec 29, 2025 | 119.95 | 120.00 | 117.50 | 117.50 | 117.50 | -4.97% | 311 |
| Dec 26, 2025 | 123.65 | 123.65 | 123.65 | 123.65 | 123.65 | -1.98% | 89 |
| Dec 24, 2025 | 126.15 | 126.15 | 126.15 | 126.15 | 126.15 | -1.98% | 20 |
| Dec 23, 2025 | 128.70 | 128.70 | 128.70 | 128.70 | 128.70 | -1.98% | 212 |
| Dec 22, 2025 | 131.30 | 131.30 | 131.30 | 131.30 | 131.30 | -1.98% | 2 |
| Dec 19, 2025 | 133.95 | 133.95 | 133.95 | 133.95 | 133.95 | -1.98% | 22 |
| Dec 18, 2025 | 136.65 | 136.70 | 136.65 | 136.65 | 136.65 | -1.97% | 12 |
| Dec 17, 2025 | 139.40 | 139.40 | 139.40 | 139.40 | 139.40 | -1.97% | 87 |
| Dec 16, 2025 | 148.00 | 148.00 | 142.20 | 142.20 | 142.20 | -2.00% | 306 |
| Dec 15, 2025 | 145.00 | 145.10 | 145.00 | 145.10 | 145.10 | 1.97% | 255 |
| Dec 12, 2025 | 142.30 | 142.30 | 142.30 | 142.30 | 142.30 | 1.97% | 572 |
| Dec 11, 2025 | 139.55 | 139.55 | 139.55 | 139.55 | 139.55 | 1.97% | 1,477 |
| Dec 10, 2025 | 136.85 | 136.85 | 136.85 | 136.85 | 136.85 | 1.97% | 343 |
| Dec 9, 2025 | 129.00 | 134.20 | 129.00 | 134.20 | 134.20 | 1.98% | 1,408 |
| Dec 8, 2025 | 131.60 | 131.60 | 131.60 | 131.60 | 131.60 | -1.97% | 127 |
| Dec 5, 2025 | 134.25 | 134.25 | 134.25 | 134.25 | 134.25 | -1.97% | 56 |
| Dec 4, 2025 | 136.95 | 136.95 | 136.95 | 136.95 | 136.95 | -1.97% | 36 |
| Dec 3, 2025 | 139.70 | 139.70 | 139.70 | 139.70 | 139.70 | -2.00% | 165 |
| Dec 2, 2025 | 142.55 | 142.55 | 142.55 | 142.55 | 142.55 | -1.99% | 7 |
| Dec 1, 2025 | 145.45 | 145.45 | 145.45 | 145.45 | 145.45 | -1.99% | 96 |
| Nov 28, 2025 | 148.40 | 148.40 | 148.40 | 148.40 | 148.40 | -1.98% | 69 |
| Nov 27, 2025 | 151.40 | 151.40 | 151.40 | 151.40 | 151.40 | -1.97% | 66 |
| Nov 26, 2025 | 153.70 | 154.45 | 153.70 | 154.45 | 154.45 | -1.50% | 15 |
| Nov 25, 2025 | 156.80 | 156.80 | 156.80 | 156.80 | 156.80 | -2.00% | 106 |
| Nov 24, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -1.99% | 2 |
| Nov 21, 2025 | 163.25 | 163.25 | 163.25 | 163.25 | 163.25 | -1.98% | 17 |
| Nov 20, 2025 | 166.55 | 166.55 | 166.55 | 166.55 | 166.55 | -1.97% | 95 |
| Nov 19, 2025 | 169.90 | 169.90 | 169.90 | 169.90 | 169.90 | -1.99% | 73 |
| Nov 18, 2025 | 173.00 | 173.35 | 173.00 | 173.35 | 173.35 | 5.00% | 343 |
| Nov 17, 2025 | 165.10 | 165.10 | 165.10 | 165.10 | 165.10 | 4.99% | 411 |
| Nov 14, 2025 | 157.25 | 157.25 | 142.35 | 157.25 | 157.25 | 4.97% | 1,521 |
| Nov 13, 2025 | 148.90 | 149.80 | 144.00 | 149.80 | 149.80 | 4.98% | 2,801 |