Hind Aluminium Industries Limited (BOM:531979)
India
· Delayed Price · Currency is INR 102.95
-1.87 (-1.78%)
At close: Apr 28, 2026
Hind Aluminium Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 104.00 | 106.90 | 102.06 | 104.82 | 104.82 | 1.21% | 9,428 |
| Apr 24, 2026 | 101.10 | 104.89 | 101.10 | 103.57 | 103.57 | 0.61% | 4,766 |
| Apr 23, 2026 | 107.00 | 107.00 | 100.00 | 102.94 | 102.94 | -1.50% | 8,692 |
| Apr 22, 2026 | 108.60 | 109.68 | 104.00 | 104.51 | 104.51 | -2.24% | 10,678 |
| Apr 21, 2026 | 105.61 | 110.74 | 104.00 | 106.91 | 106.91 | -0.60% | 11,465 |
| Apr 20, 2026 | 111.90 | 111.90 | 105.93 | 107.55 | 107.55 | 0.58% | 9,936 |
| Apr 17, 2026 | 110.95 | 111.90 | 106.00 | 106.93 | 106.93 | -2.45% | 20,837 |
| Apr 16, 2026 | 109.85 | 112.50 | 107.00 | 109.61 | 109.61 | 0.30% | 19,543 |
| Apr 15, 2026 | 108.75 | 114.00 | 108.50 | 109.28 | 109.28 | 1.02% | 19,851 |
| Apr 13, 2026 | 109.00 | 110.00 | 102.61 | 108.18 | 108.18 | -0.84% | 17,514 |
| Apr 10, 2026 | 114.00 | 114.00 | 108.05 | 109.10 | 109.10 | 0.24% | 22,446 |
| Apr 9, 2026 | 124.00 | 124.00 | 105.15 | 108.84 | 108.84 | -4.84% | 54,533 |
| Apr 8, 2026 | 106.70 | 115.00 | 106.70 | 114.38 | 114.38 | 8.08% | 43,144 |
| Apr 7, 2026 | 105.00 | 110.00 | 101.83 | 105.83 | 105.83 | 3.93% | 48,024 |
| Apr 6, 2026 | 103.62 | 103.62 | 95.00 | 101.83 | 101.83 | 8.10% | 31,901 |
| Apr 2, 2026 | 90.27 | 94.32 | 90.27 | 94.20 | 94.20 | 4.86% | 12,689 |
| Apr 1, 2026 | 89.83 | 89.83 | 88.25 | 89.83 | 89.83 | 4.99% | 7,263 |
| Mar 30, 2026 | 85.00 | 85.56 | 83.00 | 85.56 | 85.56 | 4.99% | 11,735 |
| Mar 27, 2026 | 84.90 | 85.00 | 79.95 | 81.49 | 81.49 | -2.10% | 5,089 |
| Mar 25, 2026 | 81.10 | 85.00 | 81.10 | 83.24 | 83.24 | -1.07% | 7,269 |
| Mar 24, 2026 | 84.05 | 86.50 | 81.00 | 84.14 | 84.14 | 0.11% | 5,285 |
| Mar 23, 2026 | 90.30 | 90.30 | 83.00 | 84.05 | 84.05 | -2.27% | 3,347 |
| Mar 20, 2026 | 89.17 | 89.17 | 85.57 | 86.00 | 86.00 | 1.01% | 2,143 |
| Mar 19, 2026 | 88.10 | 88.10 | 85.00 | 85.14 | 85.14 | -3.44% | 4,687 |
| Mar 18, 2026 | 88.17 | 88.17 | 86.80 | 88.17 | 88.17 | 4.99% | 4,136 |
| Mar 17, 2026 | 86.86 | 86.86 | 82.52 | 83.98 | 83.98 | -3.32% | 4,519 |
| Mar 16, 2026 | 90.50 | 90.50 | 86.51 | 86.86 | 86.86 | -4.61% | 7,406 |
| Mar 13, 2026 | 97.99 | 97.99 | 88.77 | 91.06 | 91.06 | -2.55% | 7,971 |
| Mar 12, 2026 | 97.00 | 97.00 | 92.00 | 93.44 | 93.44 | -1.46% | 4,780 |
| Mar 11, 2026 | 93.00 | 96.55 | 91.24 | 94.82 | 94.82 | 1.79% | 6,728 |
| Mar 10, 2026 | 94.77 | 96.70 | 91.00 | 93.15 | 93.15 | -1.71% | 8,509 |
| 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% | 38,828 |
| 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 |