Hindustan Tin Works Limited (BOM:530315)
India
· Delayed Price · Currency is INR 110.99
-0.32 (-0.29%)
At close: Apr 28, 2026
Hindustan Tin Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 110.05 | 120.99 | 110.00 | 117.07 | 117.07 | 5.48% | 37,992 |
| Apr 28, 2026 | 115.85 | 115.85 | 109.10 | 110.99 | 110.99 | -0.29% | 6,964 |
| Apr 27, 2026 | 112.00 | 112.00 | 110.50 | 111.31 | 111.31 | 1.04% | 3,567 |
| Apr 24, 2026 | 114.98 | 114.98 | 109.00 | 110.16 | 110.16 | -1.69% | 8,599 |
| Apr 23, 2026 | 115.00 | 115.00 | 111.00 | 112.05 | 112.05 | -0.74% | 9,928 |
| Apr 22, 2026 | 113.61 | 113.61 | 110.30 | 112.88 | 112.88 | 0.01% | 3,505 |
| Apr 21, 2026 | 111.08 | 115.14 | 111.08 | 112.87 | 112.87 | 1.61% | 6,737 |
| Apr 20, 2026 | 115.12 | 117.00 | 107.60 | 111.08 | 111.08 | -3.51% | 6,625 |
| Apr 17, 2026 | 117.00 | 117.00 | 112.00 | 115.12 | 115.12 | 0.73% | 17,940 |
| Apr 16, 2026 | 108.21 | 115.00 | 106.60 | 114.29 | 114.29 | 5.66% | 11,745 |
| Apr 15, 2026 | 108.00 | 110.95 | 105.66 | 108.17 | 108.17 | 5.45% | 11,159 |
| Apr 13, 2026 | 105.00 | 105.00 | 101.00 | 102.58 | 102.58 | -2.83% | 2,246 |
| Apr 10, 2026 | 105.99 | 106.80 | 100.00 | 105.57 | 105.57 | 3.26% | 7,973 |
| Apr 9, 2026 | 103.00 | 106.20 | 99.00 | 102.24 | 102.24 | -2.53% | 4,617 |
| Apr 8, 2026 | 105.00 | 106.90 | 104.00 | 104.89 | 104.89 | 5.04% | 7,024 |
| Apr 7, 2026 | 99.85 | 100.80 | 98.00 | 99.86 | 99.86 | 1.00% | 2,658 |
| Apr 6, 2026 | 96.49 | 100.99 | 95.31 | 98.87 | 98.87 | 4.77% | 3,336 |
| Apr 2, 2026 | 94.02 | 96.49 | 91.40 | 94.37 | 94.37 | 0.38% | 9,363 |
| Apr 1, 2026 | 87.50 | 99.97 | 87.50 | 94.01 | 94.01 | 6.53% | 10,244 |
| Mar 30, 2026 | 92.05 | 98.15 | 87.05 | 88.25 | 88.25 | -6.86% | 17,231 |
| Mar 27, 2026 | 101.50 | 101.50 | 94.20 | 94.75 | 94.75 | -4.05% | 12,010 |
| Mar 25, 2026 | 103.45 | 103.45 | 95.45 | 98.75 | 98.75 | -1.69% | 12,283 |
| Mar 24, 2026 | 104.95 | 104.95 | 97.60 | 100.45 | 100.45 | 2.55% | 16,918 |
| Mar 23, 2026 | 97.50 | 100.05 | 95.20 | 97.95 | 97.95 | -0.86% | 21,068 |
| Mar 20, 2026 | 97.00 | 102.05 | 97.00 | 98.80 | 98.80 | 0.71% | 6,228 |
| Mar 19, 2026 | 99.85 | 100.65 | 97.20 | 98.10 | 98.10 | -2.58% | 6,338 |
| Mar 18, 2026 | 98.40 | 102.00 | 97.70 | 100.70 | 100.70 | 4.08% | 16,083 |
| Mar 17, 2026 | 99.55 | 100.85 | 95.50 | 96.75 | 96.75 | 0.05% | 23,943 |
| Mar 16, 2026 | 98.00 | 98.45 | 93.40 | 96.70 | 96.70 | -3.20% | 13,362 |
| Mar 13, 2026 | 100.90 | 102.00 | 98.75 | 99.90 | 99.90 | -0.99% | 34,830 |
| Mar 12, 2026 | 100.65 | 104.80 | 99.10 | 100.90 | 100.90 | 0.25% | 11,760 |
| Mar 11, 2026 | 108.00 | 108.00 | 100.45 | 100.65 | 100.65 | -3.17% | 56,575 |
| Mar 10, 2026 | 107.00 | 109.50 | 101.95 | 103.95 | 103.95 | -0.95% | 43,866 |
| Mar 9, 2026 | 112.00 | 112.15 | 103.40 | 104.95 | 104.95 | -6.04% | 16,902 |
| Mar 6, 2026 | 111.90 | 114.00 | 110.55 | 111.70 | 111.70 | 0.36% | 7,479 |
| Mar 5, 2026 | 114.35 | 114.35 | 110.05 | 111.30 | 111.30 | 1.27% | 7,530 |
| Mar 4, 2026 | 117.90 | 117.90 | 108.00 | 109.90 | 109.90 | -5.14% | 9,443 |
| Mar 2, 2026 | 98.05 | 117.95 | 98.05 | 115.85 | 115.85 | -2.52% | 11,103 |
| Feb 27, 2026 | 121.95 | 121.95 | 116.00 | 118.85 | 118.85 | -2.58% | 10,088 |
| Feb 26, 2026 | 121.50 | 123.35 | 118.70 | 122.00 | 122.00 | -0.04% | 1,856 |
| Feb 25, 2026 | 122.10 | 124.85 | 117.60 | 122.05 | 122.05 | 0.04% | 10,255 |
| Feb 24, 2026 | 124.85 | 124.85 | 121.70 | 122.00 | 122.00 | -1.01% | 2,487 |
| Feb 23, 2026 | 129.00 | 129.00 | 121.85 | 123.25 | 123.25 | -2.34% | 2,776 |
| Feb 20, 2026 | 124.90 | 127.25 | 121.30 | 126.20 | 126.20 | 3.02% | 2,679 |
| Feb 19, 2026 | 127.80 | 127.80 | 121.10 | 122.50 | 122.50 | 0.20% | 962 |
| Feb 18, 2026 | 125.10 | 128.45 | 121.00 | 122.25 | 122.25 | -1.21% | 11,176 |
| Feb 17, 2026 | 126.00 | 126.40 | 123.00 | 123.75 | 123.75 | -0.16% | 4,137 |
| Feb 16, 2026 | 126.50 | 128.50 | 123.10 | 123.95 | 123.95 | -2.02% | 4,970 |
| Feb 13, 2026 | 129.60 | 129.60 | 125.00 | 126.50 | 126.50 | -1.94% | 4,158 |
| Feb 12, 2026 | 132.40 | 134.95 | 126.95 | 129.00 | 129.00 | -2.57% | 8,918 |
| Feb 11, 2026 | 131.50 | 132.85 | 125.75 | 132.40 | 132.40 | -0.34% | 7,016 |
| Feb 10, 2026 | 136.50 | 136.50 | 132.00 | 132.85 | 132.85 | -0.78% | 2,340 |
| Feb 9, 2026 | 133.40 | 134.50 | 130.95 | 133.90 | 133.90 | 1.79% | 6,415 |
| Feb 6, 2026 | 132.75 | 133.00 | 129.55 | 131.55 | 131.55 | -0.42% | 2,739 |
| Feb 5, 2026 | 133.65 | 135.00 | 130.90 | 132.10 | 132.10 | -0.68% | 4,832 |
| Feb 4, 2026 | 134.95 | 139.90 | 132.00 | 133.00 | 133.00 | 0.68% | 27,374 |
| Feb 3, 2026 | 128.50 | 135.00 | 126.60 | 132.10 | 132.10 | 5.47% | 21,701 |
| Feb 2, 2026 | 130.60 | 130.60 | 116.90 | 125.25 | 125.25 | -0.75% | 10,936 |
| Feb 1, 2026 | 130.25 | 135.60 | 124.30 | 126.20 | 126.20 | -7.24% | 9,369 |
| Jan 30, 2026 | 126.30 | 138.95 | 126.30 | 136.05 | 136.05 | 0.37% | 9,765 |
| Jan 29, 2026 | 133.30 | 137.50 | 124.00 | 135.55 | 135.55 | 1.38% | 13,633 |
| Jan 28, 2026 | 130.50 | 135.00 | 127.00 | 133.70 | 133.70 | 5.78% | 8,873 |
| Jan 27, 2026 | 137.70 | 137.95 | 122.35 | 126.40 | 126.40 | -5.92% | 12,150 |
| Jan 23, 2026 | 133.00 | 138.00 | 130.00 | 134.35 | 134.35 | -0.67% | 7,135 |
| Jan 22, 2026 | 132.90 | 139.00 | 130.00 | 135.25 | 135.25 | 7.13% | 15,762 |
| Jan 21, 2026 | 138.00 | 138.00 | 120.00 | 126.25 | 126.25 | -7.85% | 30,859 |
| Jan 20, 2026 | 154.30 | 157.60 | 132.00 | 137.00 | 137.00 | -10.95% | 58,465 |
| Jan 19, 2026 | 151.80 | 162.00 | 150.10 | 153.85 | 153.85 | 4.02% | 49,338 |
| Jan 16, 2026 | 134.00 | 153.95 | 133.00 | 147.90 | 147.90 | 12.51% | 124,808 |
| Jan 14, 2026 | 122.85 | 139.90 | 122.70 | 131.45 | 131.45 | 9.86% | 73,748 |
| Jan 13, 2026 | 123.00 | 125.00 | 118.70 | 119.65 | 119.65 | 0.84% | 5,402 |
| Jan 12, 2026 | 116.45 | 120.00 | 115.05 | 118.65 | 118.65 | 1.11% | 6,947 |
| Jan 9, 2026 | 119.25 | 120.90 | 116.50 | 117.35 | 117.35 | -1.59% | 4,023 |
| Jan 8, 2026 | 125.85 | 125.85 | 117.15 | 119.25 | 119.25 | -3.64% | 3,824 |
| Jan 7, 2026 | 121.85 | 124.40 | 121.75 | 123.75 | 123.75 | 1.81% | 5,425 |
| Jan 6, 2026 | 123.00 | 123.30 | 120.00 | 121.55 | 121.55 | 3.49% | 6,340 |
| Jan 5, 2026 | 120.75 | 122.00 | 117.00 | 117.45 | 117.45 | -2.04% | 5,616 |
| Jan 2, 2026 | 120.85 | 121.70 | 117.55 | 119.90 | 119.90 | -0.79% | 5,880 |
| Jan 1, 2026 | 114.20 | 121.00 | 114.20 | 120.85 | 120.85 | 3.91% | 3,341 |
| Dec 31, 2025 | 120.75 | 121.00 | 112.80 | 116.30 | 116.30 | -2.96% | 9,787 |
| Dec 30, 2025 | 121.95 | 123.00 | 118.05 | 119.85 | 119.85 | -2.52% | 3,816 |
| Dec 29, 2025 | 120.75 | 125.00 | 120.75 | 122.95 | 122.95 | 1.82% | 2,984 |
| Dec 26, 2025 | 125.75 | 125.75 | 119.50 | 120.75 | 120.75 | -0.29% | 1,751 |
| Dec 24, 2025 | 124.80 | 126.00 | 119.10 | 121.10 | 121.10 | -1.38% | 7,155 |
| Dec 23, 2025 | 120.75 | 123.00 | 119.10 | 122.80 | 122.80 | 2.29% | 4,284 |
| Dec 22, 2025 | 119.90 | 122.50 | 118.00 | 120.05 | 120.05 | 0.42% | 5,964 |
| Dec 19, 2025 | 118.15 | 120.60 | 116.00 | 119.55 | 119.55 | 0.42% | 6,360 |
| Dec 18, 2025 | 118.30 | 119.90 | 118.00 | 119.05 | 119.05 | 1.32% | 2,404 |
| Dec 17, 2025 | 115.20 | 118.20 | 115.20 | 117.50 | 117.50 | 0.30% | 2,920 |
| Dec 16, 2025 | 126.40 | 126.40 | 115.30 | 117.15 | 117.15 | -4.68% | 4,336 |
| Dec 15, 2025 | 119.15 | 124.00 | 116.00 | 122.90 | 122.90 | 3.10% | 1,945 |
| Dec 12, 2025 | 119.40 | 122.95 | 113.70 | 119.20 | 119.20 | 2.14% | 7,192 |
| Dec 11, 2025 | 114.90 | 118.25 | 113.35 | 116.70 | 116.70 | 3.32% | 1,772 |
| Dec 10, 2025 | 114.20 | 118.45 | 111.00 | 112.95 | 112.95 | -1.95% | 8,162 |
| Dec 9, 2025 | 119.20 | 119.20 | 113.50 | 115.20 | 115.20 | -1.79% | 5,343 |
| Dec 8, 2025 | 121.15 | 121.15 | 114.60 | 117.30 | 117.30 | -1.59% | 3,616 |
| Dec 5, 2025 | 127.85 | 128.50 | 118.00 | 119.20 | 119.20 | -4.87% | 2,777 |
| Dec 4, 2025 | 117.50 | 126.00 | 117.50 | 125.30 | 125.30 | 7.51% | 4,643 |
| Dec 3, 2025 | 123.75 | 123.75 | 115.05 | 116.55 | 116.55 | -5.36% | 3,098 |
| Dec 2, 2025 | 128.50 | 128.50 | 120.35 | 123.15 | 123.15 | 0.65% | 2,123 |