Hindustan Appliances Limited (BOM:531918)
India · Delayed Price · Currency is INR 99.00
0.00 (0.00%)
At close: May 26, 2026
Hindustan Appliances Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 80.00 | 80.00 | 75.35 | 75.40 | 75.40 | -9.92% | 1,904 |
| 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 |