Hind Aluminium Industries Limited (BOM:531979)
India · Delayed Price · Currency is INR 103.45
-1.90 (-1.80%)
At close: May 11, 2026
Hind Aluminium Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2026 | 97.99 | 97.99 | 88.77 | 91.06 | 91.06 | -2.55% | 7,971 |
| Mar 12, 2026 | 97.00 | 97.00 | 92.00 | 93.44 | 93.44 | -1.46% | 4,780 |
| Mar 11, 2026 | 93.00 | 96.55 | 91.24 | 94.82 | 94.82 | 1.79% | 6,728 |
| Mar 10, 2026 | 94.77 | 96.70 | 91.00 | 93.15 | 93.15 | -1.71% | 8,509 |
| Mar 9, 2026 | 97.32 | 97.32 | 90.25 | 94.77 | 94.77 | -0.19% | 4,756 |
| Mar 6, 2026 | 93.00 | 95.70 | 91.77 | 94.95 | 94.95 | 3.98% | 9,883 |
| Mar 5, 2026 | 89.95 | 93.00 | 88.15 | 91.32 | 91.32 | 2.39% | 8,009 |
| Mar 4, 2026 | 91.14 | 91.14 | 86.68 | 89.19 | 89.19 | -2.14% | 6,954 |
| Mar 2, 2026 | 94.00 | 94.00 | 90.44 | 91.14 | 91.14 | -4.26% | 10,941 |
| Feb 27, 2026 | 97.50 | 97.50 | 93.00 | 95.20 | 95.20 | -1.65% | 2,260 |
| Feb 26, 2026 | 94.90 | 97.45 | 94.30 | 96.80 | 96.80 | 2.65% | 7,116 |
| Feb 25, 2026 | 95.00 | 96.60 | 93.20 | 94.30 | 94.30 | -0.53% | 2,905 |
| Feb 24, 2026 | 97.50 | 97.50 | 94.20 | 94.80 | 94.80 | -1.86% | 3,895 |
| Feb 23, 2026 | 94.75 | 98.00 | 94.75 | 96.60 | 96.60 | 0.47% | 5,306 |