Hind Aluminium Industries Limited (BOM:531979)
India · Delayed Price · Currency is INR 89.69
+3.67 (4.27%)
At close: Nov 9, 2026
Hind Aluminium Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 99.00 | 99.00 | 86.10 | 89.69 | 89.69 | 4.27% | 1,423 |
| Nov 8, 2026 | 89.20 | 89.20 | 86.00 | 86.02 | 86.02 | -3.57% | 204 |
| Nov 6, 2026 | 88.00 | 89.49 | 85.60 | 89.20 | 89.20 | 0.12% | 1,312 |
| Nov 5, 2026 | 87.50 | 90.49 | 87.50 | 89.09 | 89.09 | 1.92% | 1,165 |
| Nov 4, 2026 | 87.00 | 89.90 | 87.00 | 87.41 | 87.41 | -2.65% | 1,037 |
| Nov 3, 2026 | 85.10 | 89.90 | 84.15 | 89.79 | 89.79 | 4.41% | 2,106 |
| Nov 2, 2026 | 89.25 | 89.25 | 86.00 | 86.00 | 86.00 | -2.22% | 1,116 |
| Oct 30, 2026 | 85.00 | 88.30 | 84.55 | 87.95 | 87.95 | 2.57% | 616 |
| Oct 29, 2026 | 98.00 | 98.00 | 85.02 | 85.75 | 85.75 | - | 1,014 |
| Oct 27, 2026 | 89.62 | 90.00 | 85.00 | 85.75 | 85.75 | -2.40% | 1,427 |
| Oct 26, 2026 | 83.00 | 91.00 | 83.00 | 87.86 | 87.86 | 7.82% | 2,661 |
| Oct 23, 2026 | 83.00 | 83.00 | 74.65 | 81.49 | 81.49 | -1.88% | 1,161 |
| Oct 22, 2026 | 86.00 | 88.26 | 81.80 | 83.05 | 83.05 | -4.50% | 325 |
| Oct 21, 2026 | 87.81 | 87.81 | 86.10 | 86.96 | 86.96 | -1.96% | 289 |
| Oct 19, 2026 | 85.20 | 90.80 | 85.00 | 88.70 | 88.70 | 1.45% | 2,151 |
| Oct 16, 2026 | 87.10 | 89.98 | 87.00 | 87.43 | 87.43 | -2.11% | 1,051 |
| Oct 15, 2026 | 86.42 | 89.80 | 86.42 | 89.31 | 89.31 | 2.44% | 728 |
| Oct 14, 2026 | 88.25 | 91.25 | 87.11 | 87.18 | 87.18 | -1.18% | 305 |
| Oct 13, 2026 | 90.00 | 91.18 | 87.32 | 88.22 | 88.22 | -1.76% | 261 |
| Oct 12, 2026 | 89.70 | 89.99 | 88.25 | 89.80 | 89.80 | 0.06% | 345 |
| Oct 9, 2026 | 90.00 | 91.75 | 89.70 | 89.75 | 89.75 | -0.21% | 431 |
| Oct 8, 2026 | 90.11 | 90.50 | 88.00 | 89.94 | 89.94 | -1.20% | 1,120 |
| Oct 7, 2026 | 95.30 | 95.30 | 89.40 | 91.03 | 91.03 | 1.88% | 423 |
| Oct 6, 2026 | 91.50 | 93.27 | 89.00 | 89.35 | 89.35 | -2.35% | 1,037 |
| Oct 5, 2026 | 92.46 | 93.90 | 91.50 | 91.50 | 91.50 | 1.84% | 466 |
| Oct 1, 2026 | 94.00 | 94.00 | 89.37 | 89.85 | 89.85 | -0.44% | 494 |
| Sep 30, 2026 | 91.99 | 94.25 | 90.00 | 90.25 | 90.25 | 1.82% | 922 |
| Sep 29, 2026 | 93.00 | 93.00 | 88.64 | 88.64 | 88.64 | -2.89% | 321 |
| Sep 28, 2026 | 92.00 | 92.00 | 88.30 | 91.28 | 91.28 | -1.18% | 2,004 |
| Sep 25, 2026 | 92.25 | 94.70 | 91.84 | 92.37 | 92.37 | 0.08% | 393 |
| Sep 24, 2026 | 92.25 | 94.45 | 92.00 | 92.30 | 92.30 | -2.46% | 1,216 |
| Sep 23, 2026 | 93.00 | 95.35 | 92.25 | 94.63 | 94.63 | 0.76% | 294 |
| Sep 22, 2026 | 94.70 | 94.70 | 92.00 | 93.92 | 93.92 | -0.89% | 1,062 |
| Sep 21, 2026 | 94.94 | 94.94 | 93.10 | 94.76 | 94.76 | 1.78% | 418 |
| Sep 18, 2026 | 96.45 | 96.45 | 91.30 | 93.10 | 93.10 | -1.20% | 2,682 |
| Sep 17, 2026 | 94.10 | 95.95 | 93.35 | 94.23 | 94.23 | 1.27% | 2,548 |
| Sep 16, 2026 | 98.50 | 98.50 | 92.60 | 93.05 | 93.05 | -3.58% | 1,239 |
| Sep 15, 2026 | 98.00 | 99.36 | 94.36 | 96.50 | 96.50 | 2.27% | 1,821 |
| Sep 11, 2026 | 97.90 | 97.94 | 91.50 | 94.36 | 94.36 | -3.62% | 3,376 |
| Sep 10, 2026 | 98.30 | 98.30 | 96.36 | 97.90 | 97.90 | -0.50% | 104 |
| Sep 9, 2026 | 96.61 | 98.85 | 96.39 | 98.39 | 98.39 | 1.98% | 304 |
| Sep 8, 2026 | 98.70 | 101.30 | 96.11 | 96.48 | 96.48 | -0.54% | 5,860 |
| Sep 7, 2026 | 97.50 | 98.02 | 94.50 | 97.00 | 97.00 | -1.43% | 1,032 |
| Sep 4, 2026 | 98.80 | 99.85 | 95.30 | 98.41 | 98.41 | -0.31% | 1,371 |
| Sep 3, 2026 | 97.20 | 99.70 | 97.20 | 98.72 | 98.72 | 1.69% | 802 |
| Sep 2, 2026 | 99.75 | 99.75 | 97.00 | 97.08 | 97.08 | -0.86% | 1,287 |
| Sep 1, 2026 | 99.90 | 99.90 | 97.50 | 97.92 | 97.92 | 0.81% | 675 |
| Aug 31, 2026 | 105.00 | 105.00 | 97.10 | 97.13 | 97.13 | -1.95% | 734 |
| Aug 28, 2026 | 99.90 | 99.90 | 97.55 | 99.06 | 99.06 | 0.99% | 1,084 |
| Aug 27, 2026 | 100.02 | 100.03 | 97.05 | 98.09 | 98.09 | -1.94% | 457 |