Hindustan Appliances Limited (BOM:531918)
India
· Delayed Price · Currency is INR 106.50
-5.60 (-5.00%)
At close: Apr 28, 2026
Hindustan Appliances Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 106.50 | 106.50 | 101.18 | 102.79 | 102.79 | -3.48% | 216 |
| Apr 28, 2026 | 109.29 | 109.29 | 106.50 | 106.50 | 106.50 | -5.00% | 132 |
| Apr 27, 2026 | 118.00 | 118.00 | 112.10 | 112.10 | 112.10 | -5.00% | 257 |
| Apr 24, 2026 | 119.00 | 119.92 | 117.00 | 118.00 | 118.00 | 3.32% | 1,108 |
| Apr 23, 2026 | 114.78 | 114.78 | 113.00 | 114.21 | 114.21 | 4.47% | 1,314 |
| Apr 22, 2026 | 109.31 | 109.32 | 109.31 | 109.32 | 109.32 | 4.99% | 114 |
| Apr 21, 2026 | 104.12 | 104.12 | 104.12 | 104.12 | 104.12 | 4.99% | 37 |
| Apr 20, 2026 | 99.66 | 99.66 | 99.17 | 99.17 | 99.17 | - | 178 |
| Apr 17, 2026 | 99.17 | 99.17 | 99.17 | 99.17 | 99.17 | - | 5 |
| Apr 16, 2026 | 99.17 | 99.17 | 99.17 | 99.17 | 99.17 | - | 19 |
| Apr 15, 2026 | 99.00 | 99.17 | 99.00 | 99.17 | 99.17 | 5.00% | 252 |
| Apr 13, 2026 | 91.80 | 94.45 | 89.99 | 94.45 | 94.45 | 4.94% | 145 |
| Apr 10, 2026 | 88.95 | 90.00 | 88.00 | 90.00 | 90.00 | 3.71% | 21 |
| Apr 9, 2026 | 86.76 | 86.78 | 86.76 | 86.78 | 86.78 | 4.44% | 2 |
| Apr 8, 2026 | 83.50 | 83.50 | 83.09 | 83.09 | 83.09 | -0.49% | 14 |
| Apr 6, 2026 | 79.55 | 83.50 | 79.55 | 83.50 | 83.50 | 4.97% | 39 |
| Apr 2, 2026 | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | 4.99% | 137 |
| Apr 1, 2026 | 75.40 | 75.77 | 75.40 | 75.77 | 75.77 | 0.49% | 12 |
| Mar 30, 2026 | 80.00 | 80.00 | 75.35 | 75.40 | 75.40 | -9.92% | 1,904 |
| Mar 27, 2026 | 87.70 | 89.45 | 80.55 | 83.70 | 83.70 | -6.43% | 4,309 |
| Mar 25, 2026 | 89.80 | 89.80 | 89.40 | 89.45 | 89.45 | -0.39% | 148 |
| Mar 24, 2026 | 89.40 | 89.80 | 88.00 | 89.80 | 89.80 | - | 16 |
| Mar 23, 2026 | 93.00 | 93.00 | 89.80 | 89.80 | 89.80 | -3.44% | 59 |
| Mar 20, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - | 25 |
| Mar 19, 2026 | 88.00 | 93.00 | 88.00 | 93.00 | 93.00 | -1.01% | 329 |
| Mar 18, 2026 | 94.10 | 94.10 | 93.90 | 93.95 | 93.95 | -0.63% | 191 |
| Mar 17, 2026 | 95.45 | 95.45 | 94.55 | 94.55 | 94.55 | -0.47% | 133 |
| Mar 16, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 1,126 |
| Mar 13, 2026 | 100.05 | 100.05 | 95.00 | 95.00 | 95.00 | -5.05% | 123 |
| Mar 12, 2026 | 99.60 | 100.05 | 99.60 | 100.05 | 100.05 | 0.45% | 292 |
| Mar 11, 2026 | 100.50 | 100.50 | 99.00 | 99.60 | 99.60 | -1.87% | 280 |
| Mar 10, 2026 | 100.15 | 101.50 | 100.15 | 101.50 | 101.50 | 1.35% | 1,123 |
| 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 |