Skip to main content
logo
Hindusthan Insulators & Industries Limited (BOM:539984)
India flag India · Delayed Price · Currency is INR
440.75
+4.35 (1.00%)
At close: Jul 27, 2026

BOM:539984 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 27, 2026440.75440.75440.75440.75440.751.00%1,844
Jul 20, 2026436.40436.40436.40436.40436.401.00%2,765
Jul 13, 2026432.10432.10432.10432.10432.100.89%71
Jul 6, 2026428.30428.30428.30428.30428.301.00%1,022
Jun 29, 2026424.07424.07424.07424.07424.071.00%1,439
Jun 22, 2026419.88419.88419.88419.88419.881.04%24,485
Jun 15, 2026415.73415.73415.73415.73415.571.00%3,125
Jun 8, 2026411.63411.63411.63411.63411.471.00%6,872
Jun 1, 2026407.57407.57407.57407.57407.401.00%7,097
May 25, 2026403.53403.53403.53403.53403.371.00%35,651
May 18, 2026399.55399.55399.55399.55399.391.00%167,405
May 11, 2026395.60395.60395.60395.60395.441.00%16,184
May 8, 2026391.68391.68389.67391.68391.532.00%65,186
May 7, 2026384.02384.02384.02384.02383.862.00%17,789
May 6, 2026376.30376.50376.30376.50376.352.00%59,924
May 5, 2026369.13369.13369.13369.13368.992.00%33,002
May 4, 2026361.90361.90361.90361.90361.752.00%17,957
Apr 30, 2026354.82354.82354.82354.82354.672.00%49,961
Apr 29, 2026347.87347.87347.87347.87347.732.00%51,695
Apr 28, 2026341.05341.05341.05341.05340.912.00%57,377
Apr 27, 2026334.37334.37334.37334.37334.235.00%27,935
Apr 24, 2026318.45318.45307.67318.45318.325.00%88,529
Apr 23, 2026304.03304.07290.00303.30303.184.73%74,285
Apr 22, 2026302.67313.33287.67289.60289.48-4.32%62,111
Apr 21, 2026302.67302.67302.67302.67302.555.00%114,752
Apr 20, 2026279.00288.27279.00288.27288.155.00%66,374
Apr 17, 2026300.00300.00272.40274.55274.44-4.25%116,018
Apr 16, 2026276.30286.73249.98286.73286.6210.00%138,893
Apr 15, 2026244.82260.67238.37260.67260.569.99%273,764
Apr 13, 2026225.30244.15209.67236.98236.896.77%211,256
Apr 10, 2026220.98226.97208.33221.97221.883.47%112,982
Apr 9, 2026208.97223.33208.88214.52214.432.66%61,556
Apr 8, 2026216.17218.72200.77208.95208.87-0.36%23,393
Apr 7, 2026202.63217.00198.00209.70209.625.62%25,466
Apr 6, 2026182.20218.27182.20198.55198.478.97%61,598
Apr 2, 2026160.38189.63160.37182.20182.1311.72%34,265
Apr 1, 2026158.67166.33158.67163.08163.026.35%10,952
Mar 30, 2026156.00164.62149.98153.35153.29-1.55%3,560
Mar 27, 2026166.65173.30153.40155.77155.70-6.66%21,227
Mar 25, 2026170.33173.30163.33166.88166.821.02%11,354
Mar 24, 2026160.67171.63158.00165.20165.136.87%21,779
Mar 23, 2026171.33171.33150.68154.58154.52-9.49%19,535
Mar 20, 2026161.33181.67152.18170.78170.714.37%124,994
Mar 19, 2026146.67166.43143.32163.63163.5710.09%38,324
Mar 18, 2026149.30155.00147.50148.63148.573.29%16,610
Mar 17, 2026130.48149.67130.48143.90143.8411.16%28,022
Mar 16, 2026138.33143.27125.00129.45129.40-10.45%31,172
Mar 13, 2026158.00158.00137.33144.55144.49-3.32%19,382
Mar 12, 2026153.79159.93146.74149.52149.46-2.10%41,894
Mar 11, 2026159.67163.00150.00152.72152.66-3.83%41,084