Hind Aluminium Industries Limited (BOM:531979)
India · Delayed Price · Currency is INR 102.85
-0.60 (-0.58%)
At close: Jun 19, 2026
Hind Aluminium Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |