Hind Aluminium Industries Limited (BOM:531979)
India · Delayed Price · Currency is INR 99.78
+1.31 (1.33%)
At close: Aug 21, 2026
Hind Aluminium Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 99.00 | 99.99 | 98.11 | 99.78 | 99.78 | 1.33% | 577 |
| Aug 20, 2026 | 93.00 | 99.30 | 93.00 | 98.47 | 98.47 | 1.32% | 1,651 |
| Aug 19, 2026 | 97.10 | 100.24 | 97.10 | 97.19 | 97.19 | -0.99% | 2,452 |
| Aug 18, 2026 | 100.70 | 100.70 | 97.60 | 98.16 | 98.16 | -1.62% | 3,175 |
| Aug 17, 2026 | 97.10 | 100.60 | 97.10 | 99.78 | 99.78 | 1.24% | 2,878 |
| Aug 14, 2026 | 99.99 | 99.99 | 96.10 | 98.56 | 98.56 | -1.33% | 6,945 |
| Aug 13, 2026 | 101.90 | 101.90 | 98.01 | 99.89 | 99.89 | 0.01% | 3,877 |
| Aug 12, 2026 | 96.20 | 99.99 | 96.20 | 99.88 | 99.88 | 1.00% | 7,454 |
| Aug 11, 2026 | 94.20 | 99.02 | 94.20 | 98.89 | 98.89 | 1.57% | 3,430 |
| Aug 10, 2026 | 100.30 | 100.30 | 97.00 | 97.36 | 97.36 | -1.33% | 3,109 |
| Aug 7, 2026 | 100.00 | 100.00 | 96.59 | 98.67 | 98.67 | 0.86% | 3,857 |
| Aug 6, 2026 | 100.00 | 100.00 | 96.30 | 97.83 | 97.83 | 0.22% | 5,085 |
| Aug 5, 2026 | 98.01 | 99.80 | 96.55 | 97.62 | 97.62 | -0.90% | 3,594 |
| Aug 4, 2026 | 101.80 | 101.80 | 96.50 | 98.51 | 98.51 | 3.69% | 10,068 |
| Aug 3, 2026 | 93.30 | 96.80 | 93.30 | 95.00 | 95.00 | 1.93% | 1,316 |
| Jul 31, 2026 | 95.25 | 96.50 | 92.00 | 93.20 | 93.20 | -2.15% | 4,874 |
| Jul 30, 2026 | 95.60 | 96.50 | 93.20 | 95.25 | 95.25 | 1.22% | 1,738 |
| Jul 29, 2026 | 94.70 | 95.60 | 92.05 | 94.10 | 94.10 | 0.80% | 1,403 |
| Jul 28, 2026 | 96.95 | 96.95 | 92.50 | 93.35 | 93.35 | -2.35% | 1,870 |
| Jul 27, 2026 | 98.50 | 99.00 | 95.00 | 95.60 | 95.60 | -0.98% | 3,116 |
| Jul 24, 2026 | 97.90 | 98.50 | 91.00 | 96.55 | 96.55 | 0.05% | 9,910 |
| Jul 23, 2026 | 99.60 | 99.60 | 96.00 | 96.50 | 96.50 | -0.52% | 908 |
| Jul 22, 2026 | 101.00 | 101.00 | 96.45 | 97.00 | 97.00 | -1.67% | 1,098 |
| Jul 21, 2026 | 94.00 | 99.50 | 94.00 | 98.65 | 98.65 | 2.87% | 5,618 |
| Jul 20, 2026 | 96.25 | 97.70 | 93.00 | 95.90 | 95.90 | -0.88% | 2,026 |
| Jul 17, 2026 | 95.40 | 98.60 | 95.15 | 96.75 | 96.75 | 1.15% | 2,556 |
| Jul 16, 2026 | 96.50 | 99.30 | 95.00 | 95.65 | 95.65 | -1.19% | 6,603 |
| Jul 15, 2026 | 97.80 | 99.90 | 96.50 | 96.80 | 96.80 | -0.05% | 3,120 |
| Jul 14, 2026 | 98.15 | 98.95 | 95.35 | 96.85 | 96.85 | -0.46% | 1,829 |
| Jul 13, 2026 | 99.45 | 99.45 | 95.15 | 97.30 | 97.30 | -2.16% | 2,753 |
| 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 |