Hindustan Appliances Limited (BOM:531918)
India
· Delayed Price · Currency is INR 100.15
-10.35 (-9.37%)
At close: Mar 9, 2026
Hindustan Appliances Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 99.50 | 110.00 | 99.50 | 100.15 | 100.15 | -9.37% | 123 |
| Mar 6, 2026 | 114.25 | 114.25 | 103.70 | 110.50 | 110.50 | -1.34% | 185 |
| Mar 5, 2026 | 114.50 | 114.50 | 110.00 | 112.00 | 112.00 | 4.09% | 508 |
| Mar 4, 2026 | 100.05 | 107.85 | 100.05 | 107.60 | 107.60 | 9.74% | 968 |
| Mar 2, 2026 | 113.60 | 113.60 | 97.40 | 98.05 | 98.05 | -5.36% | 2,136 |
| Feb 26, 2026 | 105.20 | 105.20 | 100.75 | 103.60 | 103.60 | -7.42% | 15 |
| Feb 25, 2026 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | 0.18% | 50 |
| Feb 24, 2026 | 110.00 | 112.00 | 110.00 | 111.70 | 111.70 | 1.55% | 514 |
| Feb 23, 2026 | 112.75 | 112.75 | 102.00 | 110.00 | 110.00 | 7.00% | 285 |
| Feb 20, 2026 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | 0.49% | 150 |
| Feb 19, 2026 | 102.80 | 102.80 | 102.30 | 102.30 | 102.30 | - | 45 |
| Feb 18, 2026 | 107.10 | 114.85 | 96.40 | 102.30 | 102.30 | -4.48% | 649 |
| Feb 17, 2026 | 107.10 | 107.10 | 107.10 | 107.10 | 107.10 | - | 112 |
| Feb 16, 2026 | 118.80 | 118.80 | 107.05 | 107.10 | 107.10 | -9.92% | 427 |
| Feb 13, 2026 | 108.35 | 118.90 | 105.65 | 118.90 | 118.90 | 9.74% | 291 |
| Feb 12, 2026 | 122.00 | 122.00 | 106.50 | 108.35 | 108.35 | -3.26% | 288 |
| Feb 11, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | 41 |
| Feb 10, 2026 | 114.30 | 114.30 | 107.00 | 112.00 | 112.00 | -0.04% | 121 |
| Feb 9, 2026 | 123.00 | 123.00 | 112.00 | 112.05 | 112.05 | 0.04% | 57 |
| Feb 6, 2026 | 110.85 | 112.00 | 109.00 | 112.00 | 112.00 | 0.76% | 116 |
| Feb 5, 2026 | 110.00 | 111.20 | 110.00 | 111.15 | 111.15 | -1.07% | 56 |
| Feb 4, 2026 | 114.60 | 114.60 | 108.00 | 112.35 | 112.35 | - | 166 |
| Feb 3, 2026 | 113.00 | 115.80 | 107.35 | 112.35 | 112.35 | -5.55% | 352 |
| Feb 2, 2026 | 129.95 | 129.95 | 117.45 | 118.95 | 118.95 | 0.55% | 227 |
| Feb 1, 2026 | 120.75 | 120.75 | 118.30 | 118.30 | 118.30 | 2.87% | 373 |
| Jan 30, 2026 | 109.95 | 117.00 | 107.15 | 115.00 | 115.00 | 2.00% | 253 |
| Jan 29, 2026 | 124.40 | 124.40 | 112.60 | 112.75 | 112.75 | -4.85% | 660 |
| Jan 28, 2026 | 113.60 | 118.50 | 113.60 | 118.50 | 118.50 | 4.31% | 158 |
| Jan 27, 2026 | 118.60 | 118.60 | 113.60 | 113.60 | 113.60 | - | 342 |
| Jan 23, 2026 | 113.60 | 113.60 | 112.50 | 113.60 | 113.60 | 4.99% | 228 |
| Jan 22, 2026 | 110.10 | 115.55 | 104.65 | 108.20 | 108.20 | -1.73% | 164 |
| Jan 21, 2026 | 111.20 | 111.20 | 109.05 | 110.10 | 110.10 | -4.05% | 98 |
| Jan 20, 2026 | 112.35 | 117.00 | 106.75 | 114.75 | 114.75 | 2.14% | 254 |
| Jan 19, 2026 | 112.90 | 117.45 | 112.35 | 112.35 | 112.35 | - | 519 |
| Jan 16, 2026 | 122.70 | 122.70 | 111.10 | 112.35 | 112.35 | -3.89% | 1,513 |
| Jan 14, 2026 | 117.90 | 117.90 | 107.50 | 116.90 | 116.90 | 4.10% | 503 |
| Jan 13, 2026 | 119.20 | 119.20 | 110.40 | 112.30 | 112.30 | -3.36% | 79 |
| Jan 12, 2026 | 115.60 | 121.35 | 115.00 | 116.20 | 116.20 | 0.52% | 128 |
| Jan 9, 2026 | 120.40 | 126.40 | 115.00 | 115.60 | 115.60 | -4.46% | 722 |
| Jan 8, 2026 | 121.00 | 121.00 | 115.25 | 121.00 | 121.00 | -0.25% | 373 |
| Jan 7, 2026 | 118.70 | 122.80 | 112.05 | 121.30 | 121.30 | 3.23% | 875 |
| Jan 6, 2026 | 117.55 | 124.90 | 116.35 | 117.50 | 117.50 | -2.04% | 1,079 |
| Jan 5, 2026 | 115.45 | 120.00 | 110.85 | 119.95 | 119.95 | 2.83% | 1,410 |
| Jan 2, 2026 | 116.65 | 128.00 | 116.65 | 116.65 | 116.65 | -4.97% | 2,511 |
| Jan 1, 2026 | 130.95 | 130.95 | 119.55 | 122.75 | 122.75 | -2.42% | 301 |
| Dec 31, 2025 | 129.50 | 129.50 | 117.20 | 125.80 | 125.80 | 1.99% | 2,074 |
| Dec 30, 2025 | 111.65 | 123.35 | 111.65 | 123.35 | 123.35 | 4.98% | 3,427 |
| Dec 29, 2025 | 119.95 | 120.00 | 117.50 | 117.50 | 117.50 | -4.97% | 311 |
| Dec 26, 2025 | 123.65 | 123.65 | 123.65 | 123.65 | 123.65 | -1.98% | 89 |
| Dec 24, 2025 | 126.15 | 126.15 | 126.15 | 126.15 | 126.15 | -1.98% | 20 |
| Dec 23, 2025 | 128.70 | 128.70 | 128.70 | 128.70 | 128.70 | -1.98% | 212 |
| Dec 22, 2025 | 131.30 | 131.30 | 131.30 | 131.30 | 131.30 | -1.98% | 2 |
| Dec 19, 2025 | 133.95 | 133.95 | 133.95 | 133.95 | 133.95 | -1.98% | 22 |
| Dec 18, 2025 | 136.65 | 136.70 | 136.65 | 136.65 | 136.65 | -1.97% | 12 |
| Dec 17, 2025 | 139.40 | 139.40 | 139.40 | 139.40 | 139.40 | -1.97% | 87 |
| Dec 16, 2025 | 148.00 | 148.00 | 142.20 | 142.20 | 142.20 | -2.00% | 306 |
| Dec 15, 2025 | 145.00 | 145.10 | 145.00 | 145.10 | 145.10 | 1.97% | 255 |
| Dec 12, 2025 | 142.30 | 142.30 | 142.30 | 142.30 | 142.30 | 1.97% | 572 |
| Dec 11, 2025 | 139.55 | 139.55 | 139.55 | 139.55 | 139.55 | 1.97% | 1,477 |
| Dec 10, 2025 | 136.85 | 136.85 | 136.85 | 136.85 | 136.85 | 1.97% | 343 |
| Dec 9, 2025 | 129.00 | 134.20 | 129.00 | 134.20 | 134.20 | 1.98% | 1,408 |
| Dec 8, 2025 | 131.60 | 131.60 | 131.60 | 131.60 | 131.60 | -1.97% | 127 |
| Dec 5, 2025 | 134.25 | 134.25 | 134.25 | 134.25 | 134.25 | -1.97% | 56 |
| Dec 4, 2025 | 136.95 | 136.95 | 136.95 | 136.95 | 136.95 | -1.97% | 36 |
| Dec 3, 2025 | 139.70 | 139.70 | 139.70 | 139.70 | 139.70 | -2.00% | 165 |
| Dec 2, 2025 | 142.55 | 142.55 | 142.55 | 142.55 | 142.55 | -1.99% | 7 |
| Dec 1, 2025 | 145.45 | 145.45 | 145.45 | 145.45 | 145.45 | -1.99% | 96 |
| Nov 28, 2025 | 148.40 | 148.40 | 148.40 | 148.40 | 148.40 | -1.98% | 69 |
| Nov 27, 2025 | 151.40 | 151.40 | 151.40 | 151.40 | 151.40 | -1.97% | 66 |
| Nov 26, 2025 | 153.70 | 154.45 | 153.70 | 154.45 | 154.45 | -1.50% | 15 |
| Nov 25, 2025 | 156.80 | 156.80 | 156.80 | 156.80 | 156.80 | -2.00% | 106 |
| Nov 24, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -1.99% | 2 |
| Nov 21, 2025 | 163.25 | 163.25 | 163.25 | 163.25 | 163.25 | -1.98% | 17 |
| Nov 20, 2025 | 166.55 | 166.55 | 166.55 | 166.55 | 166.55 | -1.97% | 95 |
| Nov 19, 2025 | 169.90 | 169.90 | 169.90 | 169.90 | 169.90 | -1.99% | 73 |
| Nov 18, 2025 | 173.00 | 173.35 | 173.00 | 173.35 | 173.35 | 5.00% | 343 |
| Nov 17, 2025 | 165.10 | 165.10 | 165.10 | 165.10 | 165.10 | 4.99% | 411 |
| Nov 14, 2025 | 157.25 | 157.25 | 142.35 | 157.25 | 157.25 | 4.97% | 1,521 |
| Nov 13, 2025 | 148.90 | 149.80 | 144.00 | 149.80 | 149.80 | 4.98% | 2,801 |
| Nov 12, 2025 | 129.20 | 142.70 | 129.20 | 142.70 | 142.70 | 4.97% | 5,015 |
| Nov 11, 2025 | 135.95 | 135.95 | 135.95 | 135.95 | 135.95 | -5.00% | 101 |
| Nov 10, 2025 | 143.10 | 143.10 | 143.10 | 143.10 | 143.10 | -4.98% | 167 |
| Nov 7, 2025 | 150.60 | 150.60 | 150.60 | 150.60 | 150.60 | -4.98% | 122 |
| Nov 6, 2025 | 158.50 | 158.50 | 158.50 | 158.50 | 158.50 | -4.98% | 442 |
| Nov 4, 2025 | 166.80 | 166.80 | 166.80 | 166.80 | 166.80 | -4.98% | 94 |
| Nov 3, 2025 | 175.55 | 175.55 | 175.55 | 175.55 | 175.55 | -4.98% | 84 |
| Oct 31, 2025 | 184.75 | 184.75 | 184.75 | 184.75 | 184.75 | -4.99% | 99 |
| Oct 30, 2025 | 194.45 | 194.45 | 194.45 | 194.45 | 194.45 | -4.98% | 105 |
| Oct 29, 2025 | 204.65 | 204.65 | 204.65 | 204.65 | 204.65 | -4.99% | 259 |
| Oct 28, 2025 | 238.00 | 238.00 | 215.40 | 215.40 | 215.40 | -4.98% | 7,129 |
| Oct 27, 2025 | 226.70 | 226.70 | 226.70 | 226.70 | 226.70 | 10.00% | 891 |
| Oct 24, 2025 | 205.00 | 206.10 | 205.00 | 206.10 | 206.10 | 9.98% | 2,967 |
| Oct 23, 2025 | 178.00 | 187.40 | 165.05 | 187.40 | 187.40 | 19.97% | 13,016 |
| Oct 21, 2025 | 147.75 | 156.20 | 143.10 | 156.20 | 156.20 | 19.97% | 3,544 |
| Oct 20, 2025 | 110.70 | 130.20 | 102.80 | 130.20 | 130.20 | 20.00% | 10,667 |
| Oct 17, 2025 | 102.80 | 109.00 | 102.80 | 108.50 | 108.50 | 5.75% | 104 |
| Oct 16, 2025 | 104.60 | 113.00 | 100.15 | 102.60 | 102.60 | -2.38% | 452 |
| Oct 15, 2025 | 112.00 | 112.00 | 104.35 | 105.10 | 105.10 | -5.70% | 323 |
| Oct 14, 2025 | 113.10 | 113.10 | 104.05 | 111.45 | 111.45 | -0.49% | 598 |
| Oct 13, 2025 | 104.05 | 112.00 | 101.05 | 112.00 | 112.00 | 7.64% | 304 |