Hind Aluminium Industries Limited (BOM:531979)
India
· Delayed Price · Currency is INR 94.95
+3.63 (3.98%)
At close: Mar 6, 2026
Hind Aluminium Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 97.32 | 97.32 | 90.25 | 94.77 | 94.77 | -0.19% | 4,756 |
| Mar 6, 2026 | 93.00 | 95.70 | 91.77 | 94.95 | 94.95 | 3.98% | 9,883 |
| Mar 5, 2026 | 89.95 | 93.00 | 88.15 | 91.32 | 91.32 | 2.39% | 8,009 |
| Mar 4, 2026 | 91.14 | 91.14 | 86.68 | 89.19 | 89.19 | -2.14% | 6,954 |
| Mar 2, 2026 | 94.00 | 94.00 | 90.44 | 91.14 | 91.14 | -4.26% | 10,941 |
| Feb 27, 2026 | 97.50 | 97.50 | 93.00 | 95.20 | 95.20 | -1.65% | 2,260 |
| Feb 26, 2026 | 94.90 | 97.45 | 94.30 | 96.80 | 96.80 | 2.65% | 7,116 |
| Feb 25, 2026 | 95.00 | 96.60 | 93.20 | 94.30 | 94.30 | -0.53% | 2,905 |
| Feb 24, 2026 | 97.50 | 97.50 | 94.20 | 94.80 | 94.80 | -1.86% | 3,895 |
| Feb 23, 2026 | 94.75 | 98.00 | 94.75 | 96.60 | 96.60 | 0.47% | 5,306 |
| Feb 20, 2026 | 97.20 | 97.20 | 93.05 | 96.15 | 96.15 | 0.84% | 3,552 |
| Feb 19, 2026 | 98.00 | 98.35 | 95.00 | 95.35 | 95.35 | 0.85% | 8,055 |
| Feb 18, 2026 | 90.25 | 94.95 | 90.25 | 94.55 | 94.55 | -0.42% | 9,122 |
| Feb 17, 2026 | 97.00 | 98.00 | 93.55 | 94.95 | 94.95 | -3.56% | 10,987 |
| Feb 16, 2026 | 100.00 | 100.00 | 95.50 | 98.45 | 98.45 | -1.01% | 7,616 |
| Feb 13, 2026 | 101.45 | 102.00 | 97.55 | 99.45 | 99.45 | 0.45% | 6,607 |
| Feb 12, 2026 | 99.80 | 100.85 | 98.10 | 99.00 | 99.00 | -1.15% | 8,778 |
| Feb 11, 2026 | 102.50 | 102.50 | 99.05 | 100.15 | 100.15 | -1.14% | 7,231 |
| Feb 10, 2026 | 102.95 | 102.95 | 98.70 | 101.30 | 101.30 | 0.55% | 8,708 |
| Feb 9, 2026 | 98.65 | 103.00 | 97.20 | 100.75 | 100.75 | -0.44% | 9,209 |
| Feb 6, 2026 | 100.00 | 101.95 | 95.60 | 101.20 | 101.20 | 0.60% | 9,784 |
| Feb 5, 2026 | 103.85 | 103.85 | 99.00 | 100.60 | 100.60 | -1.37% | 11,078 |
| Feb 4, 2026 | 102.40 | 104.40 | 98.50 | 102.00 | 102.00 | -1.59% | 38,827 |
| Feb 3, 2026 | 106.10 | 111.70 | 103.50 | 103.65 | 103.65 | -4.82% | 30,617 |
| Feb 2, 2026 | 117.55 | 117.55 | 108.90 | 108.90 | 108.90 | -4.97% | 21,153 |
| Feb 1, 2026 | 109.05 | 115.15 | 104.25 | 114.60 | 114.60 | 4.47% | 28,383 |
| Jan 30, 2026 | 109.70 | 109.70 | 106.60 | 109.70 | 109.70 | 4.98% | 89,340 |
| Jan 29, 2026 | 99.55 | 104.50 | 94.60 | 104.50 | 104.50 | 4.97% | 52,514 |
| Jan 28, 2026 | 102.00 | 106.70 | 99.55 | 99.55 | 99.55 | -4.96% | 53,998 |
| Jan 27, 2026 | 108.50 | 112.75 | 102.40 | 104.75 | 104.75 | -2.78% | 85,800 |
| Jan 23, 2026 | 101.00 | 107.75 | 97.55 | 107.75 | 107.75 | 4.97% | 130,582 |
| Jan 22, 2026 | 102.65 | 102.65 | 102.65 | 102.65 | 102.65 | -5.00% | 6,183 |
| Jan 21, 2026 | 108.05 | 108.05 | 108.05 | 108.05 | 108.05 | -4.97% | 6,338 |
| Jan 20, 2026 | 113.70 | 118.45 | 113.70 | 113.70 | 113.70 | -4.97% | 68,040 |
| Jan 19, 2026 | 119.65 | 119.65 | 119.65 | 119.65 | 119.65 | -4.96% | 9,534 |
| Jan 16, 2026 | 125.90 | 133.00 | 125.90 | 125.90 | 125.90 | -4.98% | 116,620 |
| Jan 14, 2026 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | -4.98% | 17,301 |
| Jan 13, 2026 | 139.45 | 139.45 | 139.45 | 139.45 | 139.45 | -4.97% | 8,895 |
| Jan 12, 2026 | 146.75 | 146.75 | 146.75 | 146.75 | 146.75 | -4.99% | 15,783 |
| Jan 9, 2026 | 154.45 | 154.45 | 154.45 | 154.45 | 154.45 | -4.98% | 54,600 |
| Jan 8, 2026 | 162.55 | 162.55 | 162.55 | 162.55 | 162.55 | 4.97% | 42,103 |
| Jan 7, 2026 | 154.85 | 154.85 | 154.85 | 154.85 | 154.85 | 4.98% | 18,445 |
| Jan 6, 2026 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | 4.98% | 11,301 |
| Jan 5, 2026 | 140.50 | 140.50 | 140.50 | 140.50 | 140.50 | 4.97% | 34,670 |
| Jan 2, 2026 | 132.00 | 133.85 | 128.00 | 133.85 | 133.85 | 9.98% | 79,607 |
| Jan 1, 2026 | 113.00 | 121.70 | 111.80 | 121.70 | 121.70 | 9.96% | 251,654 |
| Dec 31, 2025 | 104.80 | 110.68 | 104.80 | 110.68 | 110.68 | 10.00% | 90,472 |
| Dec 30, 2025 | 92.00 | 100.62 | 85.58 | 100.62 | 100.62 | 20.00% | 359,174 |
| Dec 29, 2025 | 71.00 | 83.85 | 71.00 | 83.85 | 83.85 | 19.99% | 145,782 |
| Dec 26, 2025 | 69.00 | 71.00 | 63.85 | 69.88 | 69.88 | 6.30% | 26,549 |
| Dec 24, 2025 | 68.26 | 68.26 | 65.13 | 65.74 | 65.74 | 0.52% | 5,920 |
| Dec 23, 2025 | 64.81 | 66.25 | 63.25 | 65.40 | 65.40 | 0.91% | 4,915 |
| Dec 22, 2025 | 63.95 | 65.60 | 63.52 | 64.81 | 64.81 | 3.68% | 8,249 |
| Dec 19, 2025 | 63.94 | 63.94 | 61.21 | 62.51 | 62.51 | 0.24% | 3,394 |
| Dec 18, 2025 | 64.43 | 65.65 | 60.50 | 62.36 | 62.36 | -1.13% | 7,426 |
| Dec 17, 2025 | 64.43 | 64.85 | 62.15 | 63.07 | 63.07 | -2.11% | 4,118 |
| Dec 16, 2025 | 64.70 | 66.00 | 63.40 | 64.43 | 64.43 | -0.42% | 3,195 |
| Dec 15, 2025 | 63.85 | 68.00 | 63.01 | 64.70 | 64.70 | 1.33% | 12,333 |
| Dec 12, 2025 | 62.50 | 63.99 | 57.60 | 63.85 | 63.85 | 1.48% | 8,070 |
| Dec 11, 2025 | 61.50 | 63.95 | 61.02 | 62.92 | 62.92 | 2.31% | 4,126 |
| Dec 10, 2025 | 62.97 | 64.57 | 60.53 | 61.50 | 61.50 | 0.99% | 4,420 |
| Dec 9, 2025 | 61.68 | 62.99 | 60.50 | 60.90 | 60.90 | -0.93% | 2,281 |
| Dec 8, 2025 | 65.90 | 65.90 | 60.10 | 61.47 | 61.47 | -2.27% | 6,969 |
| Dec 5, 2025 | 64.25 | 64.25 | 61.57 | 62.90 | 62.90 | 0.83% | 1,573 |
| Dec 4, 2025 | 65.84 | 65.84 | 61.52 | 62.38 | 62.38 | 0.65% | 2,402 |
| Dec 3, 2025 | 62.88 | 63.10 | 61.25 | 61.98 | 61.98 | -0.24% | 2,269 |
| Dec 2, 2025 | 62.00 | 64.48 | 62.00 | 62.13 | 62.13 | -0.32% | 2,940 |
| Dec 1, 2025 | 62.00 | 63.99 | 62.00 | 62.33 | 62.33 | 0.42% | 1,140 |
| Nov 28, 2025 | 62.60 | 63.50 | 61.99 | 62.07 | 62.07 | 0.11% | 1,049 |
| Nov 27, 2025 | 60.22 | 64.50 | 60.22 | 62.00 | 62.00 | 2.19% | 4,636 |
| Nov 26, 2025 | 64.89 | 64.89 | 60.15 | 60.67 | 60.67 | 0.12% | 3,564 |
| Nov 25, 2025 | 60.73 | 61.99 | 60.03 | 60.60 | 60.60 | -0.70% | 2,384 |
| Nov 24, 2025 | 65.09 | 65.09 | 60.02 | 61.03 | 61.03 | -2.59% | 3,550 |
| Nov 21, 2025 | 61.73 | 65.30 | 61.11 | 62.65 | 62.65 | -0.54% | 1,570 |
| Nov 20, 2025 | 62.90 | 63.60 | 61.40 | 62.99 | 62.99 | 0.16% | 1,373 |
| Nov 19, 2025 | 61.50 | 64.89 | 61.50 | 62.89 | 62.89 | 1.09% | 1,007 |
| Nov 18, 2025 | 63.30 | 63.40 | 61.05 | 62.21 | 62.21 | 1.65% | 5,412 |
| Nov 17, 2025 | 60.10 | 62.69 | 60.10 | 61.20 | 61.20 | -1.29% | 4,747 |
| Nov 14, 2025 | 66.50 | 66.50 | 57.25 | 62.00 | 62.00 | -4.13% | 20,688 |
| Nov 13, 2025 | 63.55 | 65.99 | 63.55 | 64.67 | 64.67 | -0.28% | 2,313 |
| Nov 12, 2025 | 62.00 | 66.39 | 60.30 | 64.85 | 64.85 | -1.32% | 5,459 |
| Nov 11, 2025 | 65.00 | 65.95 | 63.10 | 65.72 | 65.72 | 2.37% | 4,436 |
| Nov 10, 2025 | 65.00 | 65.99 | 63.02 | 64.20 | 64.20 | 0.63% | 3,357 |
| Nov 7, 2025 | 64.60 | 66.25 | 63.52 | 63.80 | 63.80 | -1.45% | 5,393 |
| Nov 6, 2025 | 65.18 | 66.99 | 64.63 | 64.74 | 64.74 | -0.72% | 2,188 |
| Nov 4, 2025 | 67.50 | 67.50 | 65.12 | 65.21 | 65.21 | -0.53% | 2,236 |
| Nov 3, 2025 | 68.49 | 68.49 | 65.11 | 65.56 | 65.56 | -0.67% | 3,092 |
| Oct 31, 2025 | 64.60 | 66.51 | 64.60 | 66.00 | 66.00 | 1.37% | 3,219 |
| Oct 30, 2025 | 66.00 | 67.24 | 64.62 | 65.11 | 65.11 | -0.32% | 1,686 |
| Oct 29, 2025 | 66.18 | 67.40 | 64.50 | 65.32 | 65.32 | -1.30% | 7,831 |
| Oct 28, 2025 | 66.98 | 66.98 | 63.35 | 66.18 | 66.18 | 0.47% | 2,437 |
| Oct 27, 2025 | 65.23 | 68.00 | 65.00 | 65.87 | 65.87 | -0.92% | 4,405 |
| Oct 24, 2025 | 66.78 | 68.00 | 65.00 | 66.48 | 66.48 | -0.45% | 2,002 |
| Oct 23, 2025 | 68.00 | 68.00 | 64.60 | 66.78 | 66.78 | 1.60% | 1,456 |
| Oct 21, 2025 | 66.49 | 66.49 | 64.55 | 65.73 | 65.73 | 0.35% | 2,438 |
| Oct 20, 2025 | 67.60 | 67.60 | 63.78 | 65.50 | 65.50 | 0.78% | 829 |
| Oct 17, 2025 | 69.31 | 69.31 | 64.50 | 64.99 | 64.99 | -0.98% | 3,031 |
| Oct 16, 2025 | 66.41 | 67.22 | 65.32 | 65.63 | 65.63 | -0.68% | 1,203 |
| Oct 15, 2025 | 66.80 | 66.80 | 65.22 | 66.08 | 66.08 | 1.15% | 1,525 |
| Oct 14, 2025 | 65.70 | 67.00 | 65.12 | 65.33 | 65.33 | -1.21% | 1,031 |