Hind Aluminium Industries Limited (BOM:531979)
India · Delayed Price · Currency is INR 89.85
-0.40 (-0.44%)
At close: Oct 1, 2026
Hind Aluminium Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 98.00 | 100.94 | 98.00 | 100.03 | 100.03 | 1.77% | 722 |
| Aug 25, 2026 | 99.69 | 99.70 | 97.95 | 98.29 | 98.29 | -1.55% | 545 |
| Aug 24, 2026 | 99.70 | 101.70 | 98.75 | 99.84 | 99.84 | 0.06% | 7,924 |
| 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 |