Hindustan Appliances Limited (BOM:531918)
India · Delayed Price · Currency is INR 77.88
-3.62 (-4.44%)
At close: Oct 1, 2026
Hindustan Appliances Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 83.13 | 83.13 | 77.50 | 77.88 | 77.88 | -4.44% | 145 |
| Sep 30, 2026 | 82.61 | 82.61 | 81.50 | 81.50 | 81.50 | -1.34% | 195 |
| Sep 29, 2026 | 82.61 | 83.02 | 82.61 | 82.61 | 82.61 | - | 15 |
| Sep 28, 2026 | 84.26 | 84.26 | 82.61 | 82.61 | 82.61 | - | 6 |
| Sep 25, 2026 | 82.61 | 83.00 | 82.61 | 82.61 | 82.61 | 2.03% | 11 |
| Sep 24, 2026 | 79.00 | 80.97 | 79.00 | 80.97 | 80.97 | 2.49% | 16 |
| Sep 23, 2026 | 81.90 | 81.90 | 79.00 | 79.00 | 79.00 | 1.28% | 52 |
| Sep 21, 2026 | 82.53 | 82.53 | 77.01 | 78.00 | 78.00 | -3.60% | 61 |
| Sep 17, 2026 | 85.16 | 85.16 | 80.91 | 80.91 | 80.91 | -4.99% | 3 |
| Sep 16, 2026 | 88.66 | 88.66 | 84.23 | 85.16 | 85.16 | -3.95% | 25 |
| Sep 15, 2026 | 88.66 | 88.66 | 88.66 | 88.66 | 88.66 | 2.50% | 20 |
| Sep 11, 2026 | 86.50 | 86.50 | 86.36 | 86.50 | 86.50 | -4.84% | 37 |
| Sep 10, 2026 | 91.00 | 95.55 | 90.00 | 90.90 | 90.90 | -0.11% | 84 |
| Sep 9, 2026 | 91.00 | 97.95 | 90.06 | 91.00 | 91.00 | -4.00% | 30 |
| Sep 8, 2026 | 102.98 | 102.98 | 94.79 | 94.79 | 94.79 | -4.99% | 129 |
| Sep 7, 2026 | 94.10 | 103.95 | 94.10 | 99.77 | 99.77 | 0.78% | 154 |
| Sep 4, 2026 | 89.78 | 99.00 | 89.78 | 99.00 | 99.00 | 4.76% | 4 |
| Sep 3, 2026 | 102.80 | 102.80 | 93.79 | 94.50 | 94.50 | -4.27% | 115 |
| Sep 2, 2026 | 95.00 | 102.91 | 94.53 | 98.72 | 98.72 | 0.72% | 134 |
| Aug 31, 2026 | 106.99 | 106.99 | 98.01 | 98.01 | 98.01 | -3.91% | 10 |
| Aug 28, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | 10 |
| Aug 27, 2026 | 111.80 | 111.80 | 101.46 | 102.00 | 102.00 | -4.49% | 66 |
| Aug 26, 2026 | 101.77 | 106.80 | 96.69 | 106.80 | 106.80 | 4.94% | 7 |
| Aug 25, 2026 | 104.38 | 104.38 | 101.77 | 101.77 | 101.77 | -1.53% | 20 |
| Aug 24, 2026 | 106.00 | 106.00 | 103.35 | 103.35 | 103.35 | -2.50% | 107 |
| Aug 21, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | 25 |
| Aug 20, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | 32 |
| Aug 17, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | 5 |
| Aug 14, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | 7 |
| Aug 13, 2026 | 101.16 | 106.00 | 101.16 | 106.00 | 106.00 | -0.45% | 597 |
| Aug 12, 2026 | 107.01 | 107.01 | 106.48 | 106.48 | 106.48 | -4.96% | 355 |
| Aug 11, 2026 | 114.50 | 114.50 | 111.99 | 112.04 | 112.04 | 2.55% | 447 |
| Aug 10, 2026 | 107.10 | 109.45 | 107.10 | 109.25 | 109.25 | 4.05% | 29 |
| Aug 7, 2026 | 105.01 | 105.01 | 104.50 | 105.00 | 105.00 | -4.54% | 177 |
| Aug 5, 2026 | 107.06 | 109.99 | 106.00 | 109.99 | 109.99 | 3.76% | 11 |
| Aug 4, 2026 | 110.00 | 110.00 | 106.00 | 106.00 | 106.00 | 0.95% | 102 |
| Aug 3, 2026 | 104.99 | 105.00 | 104.99 | 105.00 | 105.00 | 5.00% | 258 |
| 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 |