Hind Aluminium Industries Limited (BOM:531979)
India · Delayed Price · Currency is INR 91.32
+2.13 (2.39%)
At close: Mar 5, 2026
Hind Aluminium Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 89.95 | 93.00 | 88.15 | 91.32 | 91.32 | 2.39% | 8,009 |
| Mar 4, 2026 | 91.14 | 91.14 | 86.68 | 89.19 | 89.19 | -2.14% | 6,954 |
| Mar 2, 2026 | 94.00 | 94.00 | 90.44 | 91.14 | 91.14 | -4.26% | 10,941 |
| Feb 27, 2026 | 97.50 | 97.50 | 93.00 | 95.20 | 95.20 | -1.65% | 2,260 |
| Feb 26, 2026 | 94.90 | 97.45 | 94.30 | 96.80 | 96.80 | 2.65% | 7,116 |
| Feb 25, 2026 | 95.00 | 96.60 | 93.20 | 94.30 | 94.30 | -0.53% | 2,905 |
| Feb 24, 2026 | 97.50 | 97.50 | 94.20 | 94.80 | 94.80 | -1.86% | 3,895 |
| Feb 23, 2026 | 94.75 | 98.00 | 94.75 | 96.60 | 96.60 | 0.47% | 5,306 |
| Feb 20, 2026 | 97.20 | 97.20 | 93.05 | 96.15 | 96.15 | 0.84% | 3,552 |
| Feb 19, 2026 | 98.00 | 98.35 | 95.00 | 95.35 | 95.35 | 0.85% | 8,055 |
| Feb 18, 2026 | 90.25 | 94.95 | 90.25 | 94.55 | 94.55 | -0.42% | 9,122 |
| Feb 17, 2026 | 97.00 | 98.00 | 93.55 | 94.95 | 94.95 | -3.56% | 10,987 |
| Feb 16, 2026 | 100.00 | 100.00 | 95.50 | 98.45 | 98.45 | -1.01% | 7,616 |
| Feb 13, 2026 | 101.45 | 102.00 | 97.55 | 99.45 | 99.45 | 0.45% | 6,607 |
| Feb 12, 2026 | 99.80 | 100.85 | 98.10 | 99.00 | 99.00 | -1.15% | 8,778 |
| Feb 11, 2026 | 102.50 | 102.50 | 99.05 | 100.15 | 100.15 | -1.14% | 7,231 |
| Feb 10, 2026 | 102.95 | 102.95 | 98.70 | 101.30 | 101.30 | 0.55% | 8,708 |
| Feb 9, 2026 | 98.65 | 103.00 | 97.20 | 100.75 | 100.75 | -0.44% | 9,209 |
| Feb 6, 2026 | 100.00 | 101.95 | 95.60 | 101.20 | 101.20 | 0.60% | 9,784 |
| Feb 5, 2026 | 103.85 | 103.85 | 99.00 | 100.60 | 100.60 | -1.37% | 11,078 |
| Feb 4, 2026 | 102.40 | 104.40 | 98.50 | 102.00 | 102.00 | -1.59% | 38,827 |
| Feb 3, 2026 | 106.10 | 111.70 | 103.50 | 103.65 | 103.65 | -4.82% | 30,617 |
| Feb 2, 2026 | 117.55 | 117.55 | 108.90 | 108.90 | 108.90 | -4.97% | 21,153 |
| Feb 1, 2026 | 109.05 | 115.15 | 104.25 | 114.60 | 114.60 | 4.47% | 28,383 |
| Jan 30, 2026 | 109.70 | 109.70 | 106.60 | 109.70 | 109.70 | 4.98% | 89,340 |
| Jan 29, 2026 | 99.55 | 104.50 | 94.60 | 104.50 | 104.50 | 4.97% | 52,514 |
| Jan 28, 2026 | 102.00 | 106.70 | 99.55 | 99.55 | 99.55 | -4.96% | 53,998 |
| Jan 27, 2026 | 108.50 | 112.75 | 102.40 | 104.75 | 104.75 | -2.78% | 85,800 |
| Jan 23, 2026 | 101.00 | 107.75 | 97.55 | 107.75 | 107.75 | 4.97% | 130,582 |
| Jan 22, 2026 | 102.65 | 102.65 | 102.65 | 102.65 | 102.65 | -5.00% | 6,183 |
| Jan 21, 2026 | 108.05 | 108.05 | 108.05 | 108.05 | 108.05 | -4.97% | 6,338 |
| Jan 20, 2026 | 113.70 | 118.45 | 113.70 | 113.70 | 113.70 | -4.97% | 68,040 |
| Jan 19, 2026 | 119.65 | 119.65 | 119.65 | 119.65 | 119.65 | -4.96% | 9,534 |
| Jan 16, 2026 | 125.90 | 133.00 | 125.90 | 125.90 | 125.90 | -4.98% | 116,620 |
| Jan 14, 2026 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | -4.98% | 17,301 |
| Jan 13, 2026 | 139.45 | 139.45 | 139.45 | 139.45 | 139.45 | -4.97% | 8,895 |
| Jan 12, 2026 | 146.75 | 146.75 | 146.75 | 146.75 | 146.75 | -4.99% | 15,783 |
| Jan 9, 2026 | 154.45 | 154.45 | 154.45 | 154.45 | 154.45 | -4.98% | 54,600 |
| Jan 8, 2026 | 162.55 | 162.55 | 162.55 | 162.55 | 162.55 | 4.97% | 42,103 |
| Jan 7, 2026 | 154.85 | 154.85 | 154.85 | 154.85 | 154.85 | 4.98% | 18,445 |
| Jan 6, 2026 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | 4.98% | 11,301 |
| Jan 5, 2026 | 140.50 | 140.50 | 140.50 | 140.50 | 140.50 | 4.97% | 34,670 |
| Jan 2, 2026 | 132.00 | 133.85 | 128.00 | 133.85 | 133.85 | 9.98% | 79,607 |
| Jan 1, 2026 | 113.00 | 121.70 | 111.80 | 121.70 | 121.70 | 9.96% | 251,654 |
| Dec 31, 2025 | 104.80 | 110.68 | 104.80 | 110.68 | 110.68 | 10.00% | 90,472 |
| Dec 30, 2025 | 92.00 | 100.62 | 85.58 | 100.62 | 100.62 | 20.00% | 359,174 |
| Dec 29, 2025 | 71.00 | 83.85 | 71.00 | 83.85 | 83.85 | 19.99% | 145,782 |
| Dec 26, 2025 | 69.00 | 71.00 | 63.85 | 69.88 | 69.88 | 6.30% | 26,549 |
| Dec 24, 2025 | 68.26 | 68.26 | 65.13 | 65.74 | 65.74 | 0.52% | 5,920 |
| Dec 23, 2025 | 64.81 | 66.25 | 63.25 | 65.40 | 65.40 | 0.91% | 4,915 |