Hindusthan Insulators & Industries Limited (BOM:539984)
India · Delayed Price · Currency is INR 516.25
+10.10 (2.00%)
At close: Oct 1, 2026
BOM:539984 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 516.25 | 516.25 | 516.25 | 516.25 | 516.25 | 2.00% | 102 |
| Sep 30, 2026 | 506.15 | 506.15 | 506.15 | 506.15 | 506.15 | 1.99% | 573 |
| Sep 29, 2026 | 496.25 | 496.25 | 496.25 | 496.25 | 496.25 | 1.99% | 168 |
| Sep 28, 2026 | 486.55 | 486.55 | 486.55 | 486.55 | 486.55 | 1.99% | 1,915 |
| Sep 21, 2026 | 477.05 | 477.05 | 477.05 | 477.05 | 477.05 | 1.00% | 921 |
| Sep 15, 2026 | 472.35 | 472.35 | 472.35 | 472.35 | 472.35 | 0.99% | 3,578 |
| Sep 7, 2026 | 467.70 | 467.70 | 467.70 | 467.70 | 467.70 | 0.99% | 617 |
| Aug 31, 2026 | 463.10 | 463.10 | 463.10 | 463.10 | 463.10 | 0.99% | 1,271 |
| Aug 24, 2026 | 458.55 | 458.55 | 458.55 | 458.55 | 458.55 | 0.99% | 1,632 |
| Aug 17, 2026 | 454.05 | 454.05 | 454.05 | 454.05 | 454.05 | 0.99% | 511 |
| Aug 10, 2026 | 449.60 | 449.60 | 449.60 | 449.60 | 449.60 | 1.00% | 812 |
| Aug 3, 2026 | 445.15 | 445.15 | 445.15 | 445.15 | 445.15 | 1.00% | 910 |
| Jul 27, 2026 | 440.75 | 440.75 | 440.75 | 440.75 | 440.75 | 1.00% | 1,844 |
| Jul 20, 2026 | 436.40 | 436.40 | 436.40 | 436.40 | 436.40 | 1.00% | 2,765 |
| Jul 13, 2026 | 432.10 | 432.10 | 432.10 | 432.10 | 432.10 | 0.89% | 71 |
| Jul 6, 2026 | 428.30 | 428.30 | 428.30 | 428.30 | 428.30 | 1.00% | 1,022 |
| Jun 29, 2026 | 424.07 | 424.07 | 424.07 | 424.07 | 424.07 | 1.00% | 1,439 |
| Jun 22, 2026 | 419.88 | 419.88 | 419.88 | 419.88 | 419.88 | 1.04% | 24,485 |
| Jun 15, 2026 | 415.73 | 415.73 | 415.73 | 415.73 | 415.57 | 1.00% | 3,125 |
| Jun 8, 2026 | 411.63 | 411.63 | 411.63 | 411.63 | 411.47 | 1.00% | 6,872 |
| Jun 1, 2026 | 407.57 | 407.57 | 407.57 | 407.57 | 407.40 | 1.00% | 7,097 |
| May 25, 2026 | 403.53 | 403.53 | 403.53 | 403.53 | 403.37 | 1.00% | 35,651 |
| May 18, 2026 | 399.55 | 399.55 | 399.55 | 399.55 | 399.39 | 1.00% | 167,405 |
| May 11, 2026 | 395.60 | 395.60 | 395.60 | 395.60 | 395.44 | 1.00% | 16,184 |
| May 8, 2026 | 391.68 | 391.68 | 389.67 | 391.68 | 391.53 | 2.00% | 65,186 |
| May 7, 2026 | 384.02 | 384.02 | 384.02 | 384.02 | 383.86 | 2.00% | 17,789 |
| May 6, 2026 | 376.30 | 376.50 | 376.30 | 376.50 | 376.35 | 2.00% | 59,924 |
| May 5, 2026 | 369.13 | 369.13 | 369.13 | 369.13 | 368.99 | 2.00% | 33,002 |
| May 4, 2026 | 361.90 | 361.90 | 361.90 | 361.90 | 361.75 | 2.00% | 17,957 |
| Apr 30, 2026 | 354.82 | 354.82 | 354.82 | 354.82 | 354.67 | 2.00% | 49,961 |
| Apr 29, 2026 | 347.87 | 347.87 | 347.87 | 347.87 | 347.73 | 2.00% | 51,695 |
| Apr 28, 2026 | 341.05 | 341.05 | 341.05 | 341.05 | 340.91 | 2.00% | 57,377 |
| Apr 27, 2026 | 334.37 | 334.37 | 334.37 | 334.37 | 334.23 | 5.00% | 27,935 |
| Apr 24, 2026 | 318.45 | 318.45 | 307.67 | 318.45 | 318.32 | 5.00% | 88,529 |
| Apr 23, 2026 | 304.03 | 304.07 | 290.00 | 303.30 | 303.18 | 4.73% | 74,285 |
| Apr 22, 2026 | 302.67 | 313.33 | 287.67 | 289.60 | 289.48 | -4.32% | 62,111 |
| Apr 21, 2026 | 302.67 | 302.67 | 302.67 | 302.67 | 302.55 | 5.00% | 114,752 |
| Apr 20, 2026 | 279.00 | 288.27 | 279.00 | 288.27 | 288.15 | 5.00% | 66,374 |
| Apr 17, 2026 | 300.00 | 300.00 | 272.40 | 274.55 | 274.44 | -4.25% | 116,018 |
| Apr 16, 2026 | 276.30 | 286.73 | 249.98 | 286.73 | 286.62 | 10.00% | 138,893 |
| Apr 15, 2026 | 244.82 | 260.67 | 238.37 | 260.67 | 260.56 | 9.99% | 273,764 |
| Apr 13, 2026 | 225.30 | 244.15 | 209.67 | 236.98 | 236.89 | 6.77% | 211,256 |
| Apr 10, 2026 | 220.98 | 226.97 | 208.33 | 221.97 | 221.88 | 3.47% | 112,982 |
| Apr 9, 2026 | 208.97 | 223.33 | 208.88 | 214.52 | 214.43 | 2.66% | 61,556 |
| Apr 8, 2026 | 216.17 | 218.72 | 200.77 | 208.95 | 208.87 | -0.36% | 23,393 |
| Apr 7, 2026 | 202.63 | 217.00 | 198.00 | 209.70 | 209.62 | 5.62% | 25,466 |
| Apr 6, 2026 | 182.20 | 218.27 | 182.20 | 198.55 | 198.47 | 8.97% | 61,598 |
| Apr 2, 2026 | 160.38 | 189.63 | 160.37 | 182.20 | 182.13 | 11.72% | 34,265 |