Hindoostan Mills Limited (BOM:509895)
India
· Delayed Price · Currency is INR 165.00
+5.00 (3.13%)
At close: Mar 10, 2026
Hindoostan Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 167.00 | 167.00 | 154.00 | 160.00 | 160.00 | -3.03% | 244 |
| Mar 6, 2026 | 173.00 | 174.90 | 161.00 | 165.00 | 165.00 | 0.03% | 1,086 |
| Mar 5, 2026 | 174.00 | 174.00 | 164.00 | 164.95 | 164.95 | 1.82% | 27 |
| Mar 4, 2026 | 169.50 | 169.50 | 156.20 | 162.00 | 162.00 | -0.15% | 42 |
| Mar 2, 2026 | 176.80 | 176.80 | 161.75 | 162.25 | 162.25 | -5.67% | 101 |
| Feb 27, 2026 | 173.00 | 173.00 | 169.00 | 172.00 | 172.00 | -0.29% | 290 |
| Feb 26, 2026 | 180.00 | 180.00 | 159.10 | 172.50 | 172.50 | -1.43% | 410 |
| Feb 25, 2026 | 179.95 | 179.95 | 175.00 | 175.00 | 175.00 | 0.57% | 5 |
| Feb 24, 2026 | 179.95 | 179.95 | 174.00 | 174.00 | 174.00 | -1.19% | 15 |
| Feb 23, 2026 | 174.00 | 177.00 | 170.25 | 176.10 | 176.10 | 1.21% | 25 |
| Feb 20, 2026 | 176.00 | 176.00 | 173.15 | 174.00 | 174.00 | -1.39% | 62 |
| Feb 19, 2026 | 177.50 | 177.50 | 171.25 | 176.45 | 176.45 | -0.28% | 90 |
| Feb 18, 2026 | 175.00 | 178.00 | 170.55 | 176.95 | 176.95 | 2.52% | 1,335 |
| Feb 17, 2026 | 178.00 | 178.00 | 172.05 | 172.60 | 172.60 | -0.49% | 108 |
| Feb 16, 2026 | 179.90 | 179.90 | 173.00 | 173.45 | 173.45 | -1.98% | 47 |
| Feb 13, 2026 | 180.00 | 180.00 | 172.05 | 176.95 | 176.95 | 2.64% | 56 |
| Feb 12, 2026 | 172.00 | 180.00 | 172.00 | 172.40 | 172.40 | -1.85% | 40 |
| Feb 11, 2026 | 177.85 | 184.70 | 171.70 | 175.65 | 175.65 | -1.24% | 94 |
| Feb 10, 2026 | 170.05 | 180.00 | 170.05 | 177.85 | 177.85 | 3.58% | 242 |
| Feb 9, 2026 | 175.50 | 179.95 | 171.70 | 171.70 | 171.70 | -2.99% | 193 |
| Feb 6, 2026 | 173.15 | 177.00 | 173.15 | 177.00 | 177.00 | 1.72% | 33 |
| Feb 5, 2026 | 181.00 | 181.00 | 174.00 | 174.00 | 174.00 | -0.20% | 291 |
| Feb 4, 2026 | 180.00 | 180.00 | 171.75 | 174.35 | 174.35 | -0.37% | 11 |
| Feb 3, 2026 | 178.90 | 178.90 | 175.00 | 175.00 | 175.00 | 2.67% | 62 |
| Feb 2, 2026 | 170.20 | 177.80 | 170.00 | 170.45 | 170.45 | -4.38% | 21 |
| Feb 1, 2026 | 173.75 | 178.25 | 171.10 | 178.25 | 178.25 | 2.59% | 52 |
| Jan 30, 2026 | 173.75 | 173.75 | 173.75 | 173.75 | 173.75 | -0.11% | 1 |
| Jan 29, 2026 | 163.00 | 175.50 | 163.00 | 173.95 | 173.95 | 1.93% | 177 |
| Jan 28, 2026 | 180.90 | 180.90 | 170.65 | 170.65 | 170.65 | -4.02% | 84 |
| Jan 27, 2026 | 177.00 | 180.00 | 173.00 | 177.80 | 177.80 | -0.31% | 373 |
| Jan 23, 2026 | 170.00 | 179.70 | 170.00 | 178.35 | 178.35 | 2.50% | 538 |
| Jan 22, 2026 | 178.00 | 178.00 | 170.40 | 174.00 | 174.00 | - | 60 |
| Jan 21, 2026 | 170.70 | 174.00 | 170.70 | 174.00 | 174.00 | -2.71% | 14 |
| Jan 20, 2026 | 171.10 | 178.85 | 171.10 | 178.85 | 178.85 | -0.50% | 16 |
| Jan 19, 2026 | 171.00 | 179.75 | 171.00 | 179.75 | 179.75 | -0.11% | 15 |
| Jan 16, 2026 | 180.00 | 180.00 | 174.05 | 179.95 | 179.95 | 2.13% | 78 |
| Jan 14, 2026 | 180.00 | 180.00 | 172.55 | 176.20 | 176.20 | -0.98% | 96 |
| Jan 13, 2026 | 175.90 | 182.80 | 172.00 | 177.95 | 177.95 | 1.14% | 107 |
| Jan 12, 2026 | 170.55 | 178.95 | 170.55 | 175.95 | 175.95 | 3.20% | 28 |
| Jan 9, 2026 | 176.05 | 176.05 | 170.50 | 170.50 | 170.50 | -3.15% | 132 |
| Jan 8, 2026 | 174.85 | 182.85 | 174.85 | 176.05 | 176.05 | 0.69% | 56 |
| Jan 7, 2026 | 180.00 | 180.00 | 173.80 | 174.85 | 174.85 | -0.37% | 105 |
| Jan 6, 2026 | 180.50 | 180.50 | 175.35 | 175.50 | 175.50 | -2.77% | 93 |
| Jan 5, 2026 | 181.00 | 181.00 | 180.00 | 180.50 | 180.50 | -0.08% | 29 |
| Jan 2, 2026 | 180.70 | 180.70 | 180.65 | 180.65 | 180.65 | -0.03% | 15 |
| Jan 1, 2026 | 181.45 | 181.45 | 173.05 | 180.70 | 180.70 | -0.44% | 161 |
| Dec 31, 2025 | 181.50 | 181.50 | 171.55 | 181.50 | 181.50 | 2.54% | 234 |
| Dec 30, 2025 | 182.60 | 182.60 | 176.20 | 177.00 | 177.00 | -2.13% | 141 |
| Dec 29, 2025 | 170.25 | 180.90 | 170.25 | 180.85 | 180.85 | 4.48% | 131 |
| Dec 26, 2025 | 180.10 | 180.10 | 173.10 | 173.10 | 173.10 | -1.73% | 48 |
| Dec 24, 2025 | 183.90 | 183.90 | 173.05 | 176.15 | 176.15 | -2.14% | 79 |
| Dec 23, 2025 | 184.70 | 184.70 | 180.00 | 180.00 | 180.00 | -0.53% | 18 |
| Dec 22, 2025 | 176.25 | 182.90 | 175.15 | 180.95 | 180.95 | 2.67% | 324 |
| Dec 19, 2025 | 183.95 | 183.95 | 174.30 | 176.25 | 176.25 | 0.06% | 11 |
| Dec 18, 2025 | 177.25 | 180.95 | 170.75 | 176.15 | 176.15 | 0.37% | 447 |
| Dec 17, 2025 | 177.00 | 179.75 | 170.10 | 175.50 | 175.50 | -0.20% | 1,155 |
| Dec 16, 2025 | 175.85 | 175.85 | 175.85 | 175.85 | 175.85 | -0.06% | 1 |
| Dec 15, 2025 | 175.00 | 175.95 | 175.00 | 175.95 | 175.95 | -0.03% | 6 |
| Dec 12, 2025 | 172.45 | 177.00 | 170.65 | 176.00 | 176.00 | 1.56% | 544 |
| Dec 11, 2025 | 174.25 | 174.25 | 173.30 | 173.30 | 173.30 | -0.55% | 15 |
| Dec 10, 2025 | 168.00 | 174.25 | 166.20 | 174.25 | 174.25 | 4.53% | 747 |
| Dec 9, 2025 | 174.75 | 174.75 | 166.10 | 166.70 | 166.70 | -4.61% | 529 |
| Dec 8, 2025 | 179.70 | 179.70 | 172.20 | 174.75 | 174.75 | -3.27% | 640 |
| Dec 5, 2025 | 181.80 | 181.80 | 173.00 | 180.65 | 180.65 | -0.63% | 1,292 |
| Dec 4, 2025 | 178.30 | 181.95 | 178.30 | 181.80 | 181.80 | 1.96% | 513 |
| Dec 3, 2025 | 170.00 | 181.00 | 170.00 | 178.30 | 178.30 | 6.32% | 2,048 |
| Dec 2, 2025 | 175.00 | 177.50 | 165.00 | 167.70 | 167.70 | -3.92% | 154 |
| Dec 1, 2025 | 177.00 | 177.00 | 167.10 | 174.55 | 174.55 | -0.23% | 60 |
| Nov 28, 2025 | 175.85 | 175.85 | 174.95 | 174.95 | 174.95 | -0.54% | 6 |
| Nov 27, 2025 | 175.55 | 177.00 | 169.20 | 175.90 | 175.90 | 0.20% | 38 |
| Nov 26, 2025 | 175.75 | 175.75 | 171.60 | 175.55 | 175.55 | 2.99% | 112 |
| Nov 25, 2025 | 180.00 | 180.00 | 164.00 | 170.45 | 170.45 | -2.29% | 212 |
| Nov 24, 2025 | 175.55 | 175.55 | 168.05 | 174.45 | 174.45 | -1.11% | 14 |
| Nov 21, 2025 | 177.80 | 177.80 | 170.00 | 176.40 | 176.40 | 0.23% | 147 |
| Nov 20, 2025 | 172.00 | 176.50 | 166.25 | 176.00 | 176.00 | -0.45% | 47 |
| Nov 19, 2025 | 171.70 | 178.00 | 171.00 | 176.80 | 176.80 | 2.79% | 20 |
| Nov 18, 2025 | 167.00 | 178.00 | 167.00 | 172.00 | 172.00 | -3.37% | 62 |
| Nov 17, 2025 | 175.95 | 178.90 | 170.00 | 178.00 | 178.00 | 1.17% | 63 |
| Nov 14, 2025 | 175.95 | 175.95 | 169.00 | 175.95 | 175.95 | - | 17 |
| Nov 13, 2025 | 175.95 | 175.95 | 175.95 | 175.95 | 175.95 | 0.23% | 2 |
| Nov 12, 2025 | 172.00 | 175.65 | 172.00 | 175.55 | 175.55 | -0.09% | 56 |
| Nov 11, 2025 | 170.00 | 175.70 | 170.00 | 175.70 | 175.70 | 0.43% | 125 |
| Nov 10, 2025 | 174.95 | 174.95 | 174.95 | 174.95 | 174.95 | - | 10 |
| Nov 7, 2025 | 174.95 | 174.95 | 174.95 | 174.95 | 174.95 | -0.57% | 5 |
| Nov 6, 2025 | 176.95 | 176.95 | 175.95 | 175.95 | 175.95 | 1.12% | 15 |
| Nov 4, 2025 | 175.55 | 175.55 | 174.00 | 174.00 | 174.00 | -0.97% | 30 |
| Nov 3, 2025 | 175.90 | 175.90 | 170.00 | 175.70 | 175.70 | 4.65% | 411 |
| Oct 31, 2025 | 174.05 | 174.05 | 167.60 | 167.90 | 167.90 | -4.22% | 62 |
| Oct 30, 2025 | 176.60 | 176.60 | 168.10 | 175.30 | 175.30 | -1.24% | 201 |
| Oct 28, 2025 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | 2.60% | 10 |
| Oct 27, 2025 | 179.00 | 179.00 | 173.00 | 173.00 | 173.00 | 0.58% | 50 |
| Oct 24, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0.44% | 280 |
| Oct 23, 2025 | 166.00 | 173.00 | 166.00 | 171.25 | 171.25 | -0.15% | 563 |
| Oct 21, 2025 | 173.95 | 174.00 | 165.20 | 171.50 | 171.50 | -0.03% | 1,073 |
| Oct 20, 2025 | 171.05 | 173.95 | 171.05 | 171.55 | 171.55 | 0.32% | 251 |
| Oct 17, 2025 | 188.00 | 188.00 | 170.20 | 171.00 | 171.00 | 0.29% | 260 |
| Oct 16, 2025 | 173.00 | 175.95 | 170.50 | 170.50 | 170.50 | -1.50% | 184 |
| Oct 15, 2025 | 175.95 | 175.95 | 171.05 | 173.10 | 173.10 | -1.03% | 43 |
| Oct 14, 2025 | 173.25 | 177.45 | 170.50 | 174.90 | 174.90 | -1.44% | 750 |
| Oct 13, 2025 | 173.10 | 178.95 | 173.10 | 177.45 | 177.45 | 2.51% | 69 |