Hind Aluminium Industries Limited (BOM:531979)
India · Delayed Price · Currency is INR 102.65
-5.40 (-5.00%)
At close: Jan 22, 2026
Hind Aluminium Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 63.95 | 65.60 | 63.52 | 64.81 | 64.81 | 3.68% | 8,249 |
| Dec 19, 2025 | 63.94 | 63.94 | 61.21 | 62.51 | 62.51 | 0.24% | 3,394 |
| Dec 18, 2025 | 64.43 | 65.65 | 60.50 | 62.36 | 62.36 | -1.13% | 7,426 |
| Dec 17, 2025 | 64.43 | 64.85 | 62.15 | 63.07 | 63.07 | -2.11% | 4,118 |
| Dec 16, 2025 | 64.70 | 66.00 | 63.40 | 64.43 | 64.43 | -0.42% | 3,195 |
| Dec 15, 2025 | 63.85 | 68.00 | 63.01 | 64.70 | 64.70 | 1.33% | 12,333 |
| Dec 12, 2025 | 62.50 | 63.99 | 57.60 | 63.85 | 63.85 | 1.48% | 8,070 |
| Dec 11, 2025 | 61.50 | 63.95 | 61.02 | 62.92 | 62.92 | 2.31% | 4,126 |
| Dec 10, 2025 | 62.97 | 64.57 | 60.53 | 61.50 | 61.50 | 0.99% | 4,420 |
| Dec 9, 2025 | 61.68 | 62.99 | 60.50 | 60.90 | 60.90 | -0.93% | 2,281 |
| Dec 8, 2025 | 65.90 | 65.90 | 60.10 | 61.47 | 61.47 | -2.27% | 6,969 |
| Dec 5, 2025 | 64.25 | 64.25 | 61.57 | 62.90 | 62.90 | 0.83% | 1,573 |
| Dec 4, 2025 | 65.84 | 65.84 | 61.52 | 62.38 | 62.38 | 0.65% | 2,402 |
| Dec 3, 2025 | 62.88 | 63.10 | 61.25 | 61.98 | 61.98 | -0.24% | 2,269 |
| Dec 2, 2025 | 62.00 | 64.48 | 62.00 | 62.13 | 62.13 | -0.32% | 2,940 |
| Dec 1, 2025 | 62.00 | 63.99 | 62.00 | 62.33 | 62.33 | 0.42% | 1,140 |
| Nov 28, 2025 | 62.60 | 63.50 | 61.99 | 62.07 | 62.07 | 0.11% | 1,049 |
| Nov 27, 2025 | 60.22 | 64.50 | 60.22 | 62.00 | 62.00 | 2.19% | 4,636 |
| Nov 26, 2025 | 64.89 | 64.89 | 60.15 | 60.67 | 60.67 | 0.12% | 3,564 |
| Nov 25, 2025 | 60.73 | 61.99 | 60.03 | 60.60 | 60.60 | -0.70% | 2,384 |
| Nov 24, 2025 | 65.09 | 65.09 | 60.02 | 61.03 | 61.03 | -2.59% | 3,550 |
| Nov 21, 2025 | 61.73 | 65.30 | 61.11 | 62.65 | 62.65 | -0.54% | 1,570 |
| Nov 20, 2025 | 62.90 | 63.60 | 61.40 | 62.99 | 62.99 | 0.16% | 1,373 |
| Nov 19, 2025 | 61.50 | 64.89 | 61.50 | 62.89 | 62.89 | 1.09% | 1,007 |
| Nov 18, 2025 | 63.30 | 63.40 | 61.05 | 62.21 | 62.21 | 1.65% | 5,412 |
| Nov 17, 2025 | 60.10 | 62.69 | 60.10 | 61.20 | 61.20 | -1.29% | 4,747 |
| Nov 14, 2025 | 66.50 | 66.50 | 57.25 | 62.00 | 62.00 | -4.13% | 20,688 |
| Nov 13, 2025 | 63.55 | 65.99 | 63.55 | 64.67 | 64.67 | -0.28% | 2,313 |
| Nov 12, 2025 | 62.00 | 66.39 | 60.30 | 64.85 | 64.85 | -1.32% | 5,459 |