Skip to main content
logo
Hindusthan Insulators & Industries Limited (BOM:539984)
India flag India · Delayed Price · Currency is INR
428.30
+4.24 (1.00%)
At close: Jul 6, 2026

BOM:539984 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 6, 2026428.30428.30428.30428.30428.301.00%1,023
Jun 29, 2026424.06424.06424.06424.06424.061.00%1,440
Jun 22, 2026419.88419.88419.88419.88419.881.04%24,486
Jun 15, 2026415.73415.73415.73415.73415.561.00%3,126
Jun 8, 2026411.63411.63411.63411.63411.461.00%6,873
Jun 1, 2026407.56407.56407.56407.56407.401.00%7,098
May 25, 2026403.53403.53403.53403.53403.371.00%35,652
May 18, 2026399.55399.55399.55399.55399.391.00%167,407
May 11, 2026395.60395.60395.60395.60395.441.00%16,185
May 8, 2026391.68391.68389.66391.68391.522.00%65,187
May 7, 2026384.01384.01384.01384.01383.862.00%17,790
May 6, 2026376.30376.50376.30376.50376.352.00%59,925
May 5, 2026369.13369.13369.13369.13368.982.00%33,003
May 4, 2026361.90361.90361.90361.90361.752.00%17,958
Apr 30, 2026354.81354.81354.81354.81354.672.00%49,962
Apr 29, 2026347.86347.86347.86347.86347.722.00%51,696
Apr 28, 2026341.05341.05341.05341.05340.912.00%57,378
Apr 27, 2026334.36334.36334.36334.36334.235.00%27,936
Apr 24, 2026318.45318.45307.66318.45318.325.00%88,530
Apr 23, 2026304.03304.06290.00303.30303.184.73%74,286
Apr 22, 2026302.66313.33287.66289.60289.48-4.32%62,112
Apr 21, 2026302.66302.66302.66302.66302.545.00%114,754
Apr 20, 2026279.00288.26279.00288.26288.155.00%66,375
Apr 17, 2026300.00300.00272.40274.55274.44-4.25%116,020
Apr 16, 2026276.30286.73249.98286.73286.6210.00%138,895
Apr 15, 2026244.81260.66238.36260.66260.569.99%273,767
Apr 13, 2026225.30244.15209.67236.98236.896.77%211,259
Apr 10, 2026220.98226.96208.33221.96221.883.47%112,984
Apr 9, 2026208.97223.33208.88214.52214.432.66%61,557
Apr 8, 2026216.17218.71200.77208.95208.86-0.36%23,394
Apr 7, 2026202.63217.00198.00209.70209.615.62%25,467
Apr 6, 2026182.20218.26182.20198.55198.478.97%61,599
Apr 2, 2026160.38189.63160.37182.20182.1311.72%34,266
Apr 1, 2026158.67166.33158.67163.08163.026.35%10,953
Mar 30, 2026156.00164.62149.98153.35153.29-1.55%3,561
Mar 27, 2026166.65173.30153.40155.77155.70-6.66%21,228
Mar 25, 2026170.33173.30163.33166.88166.811.02%11,355
Mar 24, 2026160.67171.63158.00165.20165.136.87%21,780
Mar 23, 2026171.33171.33150.68154.58154.52-9.49%19,536
Mar 20, 2026161.33181.67152.18170.78170.714.37%124,996
Mar 19, 2026146.67166.43143.32163.63163.5710.09%38,325
Mar 18, 2026149.30155.00147.50148.63148.573.29%16,611
Mar 17, 2026130.48149.67130.48143.90143.8411.16%28,023
Mar 16, 2026138.33143.27125.00129.45129.40-10.45%31,173
Mar 13, 2026158.00158.00137.33144.55144.49-3.32%19,383
Mar 12, 2026153.79159.93146.74149.52149.46-2.10%41,895
Mar 11, 2026159.67163.00150.00152.72152.66-3.83%41,085
Mar 10, 2026163.20169.80150.00158.81158.741.94%39,780
Mar 9, 2026154.45167.43152.67155.79155.730.87%42,480
Mar 6, 2026156.60156.60153.74154.45154.390.65%6,540