Hind Aluminium Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	105.10	108.40	105.10	106.20	106.20	-1.94%	5,678
May 29, 2026	106.15	109.65	104.00	108.30	108.30	1.03%	19,734
May 27, 2026	109.90	109.90	105.55	107.20	107.20	0.80%	13,137
May 26, 2026	105.55	109.80	105.55	106.35	106.35	0.76%	5,203
May 25, 2026	104.15	109.00	104.15	105.55	105.55	1.34%	6,143
May 22, 2026	110.00	110.00	103.40	104.15	104.15	-3.30%	8,388
May 21, 2026	110.00	110.00	107.05	107.70	107.70	-0.65%	9,361
May 20, 2026	108.00	112.00	106.50	108.40	108.40	1.64%	12,045
May 19, 2026	106.05	108.00	103.40	106.65	106.65	1.19%	3,578
May 18, 2026	108.50	110.90	101.30	105.40	105.40	-3.48%	9,046
May 15, 2026	113.40	114.00	108.00	109.20	109.20	-3.45%	10,843
May 14, 2026	118.30	118.30	108.25	113.10	113.10	4.48%	67,548
May 13, 2026	99.00	110.25	98.00	108.25	108.25	7.98%	20,932
May 12, 2026	104.50	104.50	100.00	100.25	100.25	-3.09%	8,636
May 11, 2026	105.00	105.00	101.75	103.45	103.45	-1.80%	1,967
May 8, 2026	104.80	106.00	97.00	105.35	105.35	1.40%	14,870
May 7, 2026	104.00	104.00	102.30	103.90	103.90	2.31%	8,090
May 6, 2026	105.00	105.00	98.00	101.55	101.55	-1.84%	7,682
May 5, 2026	101.00	105.00	101.00	103.45	103.45	1.12%	5,345
May 4, 2026	101.20	103.00	101.20	102.30	102.30	-1.17%	5,352
Apr 30, 2026	103.01	104.10	101.00	103.51	103.51	0.49%	3,696
Apr 29, 2026	106.90	106.90	102.96	103.01	103.01	0.06%	4,086
Apr 28, 2026	104.82	104.82	102.00	102.95	102.95	-1.78%	9,437
Apr 27, 2026	104.00	106.90	102.06	104.82	104.82	1.21%	9,428
Apr 24, 2026	101.10	104.89	101.10	103.57	103.57	0.61%	4,766
Apr 23, 2026	107.00	107.00	100.00	102.94	102.94	-1.50%	8,692
Apr 22, 2026	108.60	109.68	104.00	104.51	104.51	-2.24%	10,678
Apr 21, 2026	105.61	110.74	104.00	106.91	106.91	-0.60%	11,465
Apr 20, 2026	111.90	111.90	105.93	107.55	107.55	0.58%	9,936
Apr 17, 2026	110.95	111.90	106.00	106.93	106.93	-2.45%	20,837
Apr 16, 2026	109.85	112.50	107.00	109.61	109.61	0.30%	19,543
Apr 15, 2026	108.75	114.00	108.50	109.28	109.28	1.02%	19,851
Apr 13, 2026	109.00	110.00	102.61	108.18	108.18	-0.84%	17,514
Apr 10, 2026	114.00	114.00	108.05	109.10	109.10	0.24%	22,446
Apr 9, 2026	124.00	124.00	105.15	108.84	108.84	-4.84%	54,533
Apr 8, 2026	106.70	115.00	106.70	114.38	114.38	8.08%	43,144
Apr 7, 2026	105.00	110.00	101.83	105.83	105.83	3.93%	48,024
Apr 6, 2026	103.62	103.62	95.00	101.83	101.83	8.10%	31,901
Apr 2, 2026	90.27	94.32	90.27	94.20	94.20	4.86%	12,689
Apr 1, 2026	89.83	89.83	88.25	89.83	89.83	4.99%	7,263
Mar 30, 2026	85.00	85.56	83.00	85.56	85.56	4.99%	11,735
Mar 27, 2026	84.90	85.00	79.95	81.49	81.49	-2.10%	5,089
Mar 25, 2026	81.10	85.00	81.10	83.24	83.24	-1.07%	7,269
Mar 24, 2026	84.05	86.50	81.00	84.14	84.14	0.11%	5,285
Mar 23, 2026	90.30	90.30	83.00	84.05	84.05	-2.27%	3,347
Mar 20, 2026	89.17	89.17	85.57	86.00	86.00	1.01%	2,143
Mar 19, 2026	88.10	88.10	85.00	85.14	85.14	-3.44%	4,687
Mar 18, 2026	88.17	88.17	86.80	88.17	88.17	4.99%	4,136
Mar 17, 2026	86.86	86.86	82.52	83.98	83.98	-3.32%	4,519
Mar 16, 2026	90.50	90.50	86.51	86.86	86.86	-4.61%	7,406