Hindustan Appliances Limited (BOM:531918)
India · Delayed Price · Currency is INR 100.00
-4.75 (-4.53%)
At close: Jul 30, 2026
Hindustan Appliances Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 104.75 | 104.75 | 100.00 | 100.00 | 100.00 | -4.53% | 177 |
| Jul 29, 2026 | 106.95 | 106.95 | 101.65 | 104.75 | 104.75 | -2.06% | 184 |
| Jul 28, 2026 | 109.25 | 109.25 | 106.95 | 106.95 | 106.95 | 2.79% | 114 |
| Jul 27, 2026 | 110.00 | 110.00 | 104.05 | 104.05 | 104.05 | -4.98% | 456 |
| Jul 24, 2026 | 99.35 | 109.75 | 99.35 | 109.50 | 109.50 | 4.73% | 754 |
| Jul 23, 2026 | 107.00 | 107.00 | 104.50 | 104.55 | 104.55 | -4.91% | 160 |
| Jul 21, 2026 | 105.50 | 109.95 | 105.50 | 109.95 | 109.95 | -0.95% | 335 |
| Jul 20, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - | 15 |
| Jul 17, 2026 | 115.95 | 116.50 | 111.00 | 111.00 | 111.00 | -4.27% | 9 |
| Jul 16, 2026 | 112.00 | 115.95 | 106.50 | 115.95 | 115.95 | 3.85% | 49 |
| Jul 15, 2026 | 111.95 | 111.95 | 111.65 | 111.65 | 111.65 | 4.35% | 341 |
| Jul 14, 2026 | 106.40 | 110.95 | 106.15 | 107.00 | 107.00 | 0.33% | 49 |
| Jul 13, 2026 | 106.00 | 116.95 | 106.00 | 106.65 | 106.65 | -4.39% | 195 |
| Jul 10, 2026 | 114.95 | 119.00 | 109.25 | 111.55 | 111.55 | -2.96% | 104 |
| Jul 9, 2026 | 119.00 | 119.00 | 114.95 | 114.95 | 114.95 | -0.86% | 35 |
| Jul 8, 2026 | 118.90 | 118.90 | 115.00 | 115.95 | 115.95 | 2.20% | 239 |
| Jul 7, 2026 | 102.90 | 113.45 | 102.90 | 113.45 | 113.45 | 4.76% | 897 |
| Jul 6, 2026 | 114.30 | 115.40 | 108.30 | 108.30 | 108.30 | -5.00% | 109 |
| Jul 3, 2026 | 118.80 | 118.80 | 114.00 | 114.00 | 114.00 | -5.00% | 42 |
| Jul 2, 2026 | 120.80 | 120.80 | 120.00 | 120.00 | 120.00 | -0.66% | 17 |
| Jul 1, 2026 | 121.00 | 121.00 | 120.80 | 120.80 | 120.80 | 0.52% | 6 |
| Jun 30, 2026 | 120.18 | 120.78 | 120.18 | 120.18 | 120.18 | 0.49% | 641 |
| Jun 29, 2026 | 119.00 | 119.59 | 119.00 | 119.59 | 119.59 | -0.33% | 460 |
| Jun 25, 2026 | 127.02 | 127.02 | 114.94 | 119.99 | 119.99 | -0.82% | 1,063 |
| Jun 24, 2026 | 122.85 | 122.85 | 112.05 | 120.98 | 120.98 | 3.40% | 1,364 |
| Jun 23, 2026 | 117.46 | 117.46 | 110.80 | 117.00 | 117.00 | 4.59% | 654 |
| Jun 22, 2026 | 101.23 | 111.87 | 101.23 | 111.87 | 111.87 | 4.99% | 728 |
| Jun 19, 2026 | 106.55 | 106.55 | 106.55 | 106.55 | 106.55 | -4.99% | 642 |
| Jun 18, 2026 | 112.15 | 112.15 | 112.15 | 112.15 | 112.15 | -5.00% | 281 |
| 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 |