Hind Aluminium Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	95.00	99.85	95.00	99.45	99.45	2.63%	4,373
Jul 9, 2026	99.70	99.70	96.45	96.90	96.90	-	2,852
Jul 8, 2026	102.00	102.00	96.40	96.90	96.90	-3.15%	5,635
Jul 7, 2026	102.80	102.80	98.55	100.05	100.05	-0.15%	2,754
Jul 6, 2026	100.00	102.80	99.70	100.20	100.20	1.01%	5,795
Jul 3, 2026	99.70	100.90	98.00	99.20	99.20	1.33%	4,096
Jul 2, 2026	99.15	100.30	97.85	97.90	97.90	-0.25%	4,416
Jul 1, 2026	102.50	102.50	97.00	98.15	98.15	-2.77%	8,569
Jun 30, 2026	99.70	102.40	98.10	100.95	100.95	1.82%	2,655
Jun 29, 2026	99.10	101.50	98.15	99.15	99.15	-2.89%	6,094
Jun 25, 2026	102.00	103.50	99.50	102.10	102.10	0.99%	6,943
Jun 24, 2026	104.00	104.00	101.00	101.10	101.10	-0.98%	2,274
Jun 23, 2026	105.90	105.90	101.50	102.10	102.10	-1.59%	4,781
Jun 22, 2026	104.00	104.00	100.40	103.75	103.75	0.88%	5,580
Jun 19, 2026	104.00	104.00	98.00	102.85	102.85	-0.58%	6,505
Jun 18, 2026	103.65	104.00	101.05	103.45	103.45	0.53%	3,122
Jun 17, 2026	103.50	103.50	102.00	102.90	102.90	0.64%	4,074
Jun 16, 2026	103.80	103.95	100.25	102.25	102.25	-1.45%	3,308
Jun 15, 2026	105.00	105.00	99.00	103.75	103.75	0.97%	4,811
Jun 12, 2026	101.90	103.00	100.05	102.75	102.75	1.48%	2,603
Jun 11, 2026	103.00	103.00	98.00	101.25	101.25	-0.05%	1,828
Jun 10, 2026	101.10	104.35	101.00	101.30	101.30	-2.41%	4,751
Jun 9, 2026	100.00	105.90	100.00	103.80	103.80	2.62%	6,757
Jun 8, 2026	103.00	103.00	100.55	101.15	101.15	-1.27%	2,537
Jun 5, 2026	100.60	104.00	100.15	102.45	102.45	1.84%	13,042
Jun 4, 2026	103.50	105.90	99.25	100.60	100.60	-2.80%	20,053
Jun 3, 2026	102.00	105.95	102.00	103.50	103.50	-1.29%	10,742
Jun 2, 2026	105.00	107.90	103.00	104.85	104.85	-1.27%	11,942
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