Hindustan Appliances Limited (BOM:531918)
India · Delayed Price · Currency is INR 118.05
-6.21 (-5.00%)
At close: Jun 17, 2026
Hindustan Appliances Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 130.47 | 130.47 | 118.05 | 118.05 | 118.05 | -5.00% | 831 |
| Jun 16, 2026 | 124.26 | 124.26 | 124.20 | 124.26 | 124.26 | 4.99% | 885 |
| Jun 15, 2026 | 119.65 | 119.65 | 116.80 | 118.35 | 118.35 | 3.85% | 620 |
| Jun 12, 2026 | 113.96 | 113.96 | 113.96 | 113.96 | 113.96 | 4.99% | 623 |
| Jun 11, 2026 | 108.54 | 108.54 | 108.54 | 108.54 | 108.54 | 4.99% | 495 |
| Jun 10, 2026 | 103.38 | 103.38 | 103.38 | 103.38 | 103.38 | 5.00% | 384 |
| Jun 9, 2026 | 98.90 | 98.95 | 98.46 | 98.46 | 98.46 | -0.50% | 10 |
| Jun 5, 2026 | 98.95 | 98.95 | 98.95 | 98.95 | 98.95 | 0.99% | 16 |
| Jun 4, 2026 | 97.98 | 97.98 | 97.98 | 97.98 | 97.98 | 0.49% | 1 |
| Jun 3, 2026 | 97.92 | 97.92 | 97.50 | 97.50 | 97.50 | 1.56% | 11 |
| Jun 2, 2026 | 101.00 | 101.00 | 95.95 | 96.00 | 96.00 | -4.95% | 105 |
| Jun 1, 2026 | 92.50 | 101.00 | 92.16 | 101.00 | 101.00 | 4.11% | 53 |
| May 29, 2026 | 97.00 | 97.02 | 97.00 | 97.01 | 97.01 | -2.01% | 209 |
| May 27, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | 125 |
| May 26, 2026 | 99.49 | 99.49 | 99.00 | 99.00 | 99.00 | - | 3 |
| May 25, 2026 | 100.89 | 100.89 | 99.00 | 99.00 | 99.00 | -1.87% | 147 |
| May 22, 2026 | 100.89 | 100.89 | 100.89 | 100.89 | 100.89 | 2.00% | 76 |
| May 21, 2026 | 98.91 | 98.91 | 98.91 | 98.91 | 98.91 | 5.00% | 310 |
| May 20, 2026 | 94.20 | 96.55 | 94.20 | 94.20 | 94.20 | 1.95% | 34 |
| May 19, 2026 | 88.00 | 92.40 | 88.00 | 92.40 | 92.40 | 5.00% | 196 |
| May 18, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | 706 |
| May 15, 2026 | 88.00 | 88.00 | 87.90 | 88.00 | 88.00 | - | 104 |
| May 14, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 0.01% | 273 |
| May 13, 2026 | 87.99 | 87.99 | 87.99 | 87.99 | 87.99 | - | 1 |
| May 12, 2026 | 87.99 | 87.99 | 87.99 | 87.99 | 87.99 | - | 47 |
| May 11, 2026 | 88.38 | 88.38 | 87.95 | 87.99 | 87.99 | 0.05% | 12 |
| May 8, 2026 | 87.93 | 87.95 | 87.93 | 87.95 | 87.95 | 0.51% | 11 |
| May 7, 2026 | 87.93 | 87.93 | 87.50 | 87.50 | 87.50 | - | 87 |
| May 6, 2026 | 91.77 | 91.77 | 87.00 | 87.50 | 87.50 | -4.37% | 153 |
| May 5, 2026 | 96.17 | 96.17 | 91.45 | 91.50 | 91.50 | -4.86% | 161 |
| May 4, 2026 | 92.80 | 96.17 | 92.80 | 96.17 | 96.17 | -1.53% | 339 |
| Apr 30, 2026 | 97.66 | 101.17 | 97.66 | 97.66 | 97.66 | -4.99% | 732 |
| Apr 29, 2026 | 106.50 | 106.50 | 101.18 | 102.79 | 102.79 | -3.48% | 216 |
| Apr 28, 2026 | 109.29 | 109.29 | 106.50 | 106.50 | 106.50 | -5.00% | 132 |
| Apr 27, 2026 | 118.00 | 118.00 | 112.10 | 112.10 | 112.10 | -5.00% | 257 |
| Apr 24, 2026 | 119.00 | 119.92 | 117.00 | 118.00 | 118.00 | 3.32% | 1,108 |
| Apr 23, 2026 | 114.78 | 114.78 | 113.00 | 114.21 | 114.21 | 4.47% | 1,314 |
| Apr 22, 2026 | 109.31 | 109.32 | 109.31 | 109.32 | 109.32 | 4.99% | 114 |
| Apr 21, 2026 | 104.12 | 104.12 | 104.12 | 104.12 | 104.12 | 4.99% | 37 |
| Apr 20, 2026 | 99.66 | 99.66 | 99.17 | 99.17 | 99.17 | - | 178 |
| Apr 17, 2026 | 99.17 | 99.17 | 99.17 | 99.17 | 99.17 | - | 5 |
| Apr 16, 2026 | 99.17 | 99.17 | 99.17 | 99.17 | 99.17 | - | 19 |
| Apr 15, 2026 | 99.00 | 99.17 | 99.00 | 99.17 | 99.17 | 5.00% | 252 |
| Apr 13, 2026 | 91.80 | 94.45 | 89.99 | 94.45 | 94.45 | 4.94% | 145 |
| Apr 10, 2026 | 88.95 | 90.00 | 88.00 | 90.00 | 90.00 | 3.71% | 21 |
| Apr 9, 2026 | 86.76 | 86.78 | 86.76 | 86.78 | 86.78 | 4.44% | 2 |
| Apr 8, 2026 | 83.50 | 83.50 | 83.09 | 83.09 | 83.09 | -0.49% | 14 |
| Apr 6, 2026 | 79.55 | 83.50 | 79.55 | 83.50 | 83.50 | 4.97% | 39 |
| Apr 2, 2026 | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | 4.99% | 137 |
| Apr 1, 2026 | 75.40 | 75.77 | 75.40 | 75.77 | 75.77 | 0.49% | 12 |