Hindustan Appliances Limited (BOM:531918)
India · Delayed Price · Currency is INR 83.70
-5.75 (-6.43%)
At close: Mar 27, 2026
Hindustan Appliances Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 87.70 | 89.45 | 80.55 | 83.70 | 83.70 | -6.43% | 4,309 |
| Mar 25, 2026 | 89.80 | 89.80 | 89.40 | 89.45 | 89.45 | -0.39% | 148 |
| Mar 24, 2026 | 89.40 | 89.80 | 88.00 | 89.80 | 89.80 | - | 16 |
| Mar 23, 2026 | 93.00 | 93.00 | 89.80 | 89.80 | 89.80 | -3.44% | 59 |
| Mar 20, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - | 25 |
| Mar 19, 2026 | 88.00 | 93.00 | 88.00 | 93.00 | 93.00 | -1.01% | 329 |
| Mar 18, 2026 | 94.10 | 94.10 | 93.90 | 93.95 | 93.95 | -0.63% | 191 |
| Mar 17, 2026 | 95.45 | 95.45 | 94.55 | 94.55 | 94.55 | -0.47% | 133 |
| Mar 16, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 1,126 |
| Mar 13, 2026 | 100.05 | 100.05 | 95.00 | 95.00 | 95.00 | -5.05% | 123 |
| Mar 12, 2026 | 99.60 | 100.05 | 99.60 | 100.05 | 100.05 | 0.45% | 292 |
| Mar 11, 2026 | 100.50 | 100.50 | 99.00 | 99.60 | 99.60 | -1.87% | 280 |
| Mar 10, 2026 | 100.15 | 101.50 | 100.15 | 101.50 | 101.50 | 1.35% | 1,123 |
| Mar 9, 2026 | 99.50 | 110.00 | 99.50 | 100.15 | 100.15 | -9.37% | 123 |
| Mar 6, 2026 | 114.25 | 114.25 | 103.70 | 110.50 | 110.50 | -1.34% | 185 |
| Mar 5, 2026 | 114.50 | 114.50 | 110.00 | 112.00 | 112.00 | 4.09% | 508 |
| Mar 4, 2026 | 100.05 | 107.85 | 100.05 | 107.60 | 107.60 | 9.74% | 968 |
| Mar 2, 2026 | 113.60 | 113.60 | 97.40 | 98.05 | 98.05 | -5.36% | 2,136 |
| Feb 26, 2026 | 105.20 | 105.20 | 100.75 | 103.60 | 103.60 | -7.42% | 15 |
| Feb 25, 2026 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | 0.18% | 50 |
| Feb 24, 2026 | 110.00 | 112.00 | 110.00 | 111.70 | 111.70 | 1.55% | 514 |
| Feb 23, 2026 | 112.75 | 112.75 | 102.00 | 110.00 | 110.00 | 7.00% | 285 |
| Feb 20, 2026 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | 0.49% | 150 |
| Feb 19, 2026 | 102.80 | 102.80 | 102.30 | 102.30 | 102.30 | - | 45 |
| Feb 18, 2026 | 107.10 | 114.85 | 96.40 | 102.30 | 102.30 | -4.48% | 649 |
| Feb 17, 2026 | 107.10 | 107.10 | 107.10 | 107.10 | 107.10 | - | 112 |
| Feb 16, 2026 | 118.80 | 118.80 | 107.05 | 107.10 | 107.10 | -9.92% | 427 |
| Feb 13, 2026 | 108.35 | 118.90 | 105.65 | 118.90 | 118.90 | 9.74% | 291 |
| Feb 12, 2026 | 122.00 | 122.00 | 106.50 | 108.35 | 108.35 | -3.26% | 288 |
| Feb 11, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | 41 |
| Feb 10, 2026 | 114.30 | 114.30 | 107.00 | 112.00 | 112.00 | -0.04% | 121 |
| Feb 9, 2026 | 123.00 | 123.00 | 112.00 | 112.05 | 112.05 | 0.04% | 57 |
| Feb 6, 2026 | 110.85 | 112.00 | 109.00 | 112.00 | 112.00 | 0.76% | 116 |
| Feb 5, 2026 | 110.00 | 111.20 | 110.00 | 111.15 | 111.15 | -1.07% | 56 |
| Feb 4, 2026 | 114.60 | 114.60 | 108.00 | 112.35 | 112.35 | - | 166 |
| Feb 3, 2026 | 113.00 | 115.80 | 107.35 | 112.35 | 112.35 | -5.55% | 352 |
| Feb 2, 2026 | 129.95 | 129.95 | 117.45 | 118.95 | 118.95 | 0.55% | 227 |
| Feb 1, 2026 | 120.75 | 120.75 | 118.30 | 118.30 | 118.30 | 2.87% | 373 |
| Jan 30, 2026 | 109.95 | 117.00 | 107.15 | 115.00 | 115.00 | 2.00% | 253 |
| Jan 29, 2026 | 124.40 | 124.40 | 112.60 | 112.75 | 112.75 | -4.85% | 660 |
| Jan 28, 2026 | 113.60 | 118.50 | 113.60 | 118.50 | 118.50 | 4.31% | 158 |
| Jan 27, 2026 | 118.60 | 118.60 | 113.60 | 113.60 | 113.60 | - | 342 |
| 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 |