Hindusthan Insulators & Industries Limited (BOM:539984)
India
· Delayed Price · Currency is INR 1,023.15
+20.05 (2.00%)
At close: Apr 28, 2026
BOM:539984 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,043.60 | 1,043.60 | 1,043.60 | 1,043.60 | 1,043.60 | 2.00% | 17,232 |
| Apr 28, 2026 | 1,023.15 | 1,023.15 | 1,023.15 | 1,023.15 | 1,023.15 | 2.00% | 19,126 |
| Apr 27, 2026 | 1,003.10 | 1,003.10 | 1,003.10 | 1,003.10 | 1,003.10 | 5.00% | 9,312 |
| Apr 24, 2026 | 955.35 | 955.35 | 923.00 | 955.35 | 955.35 | 5.00% | 29,510 |
| Apr 23, 2026 | 912.10 | 912.20 | 870.00 | 909.90 | 909.90 | 4.73% | 24,762 |
| Apr 22, 2026 | 908.00 | 940.00 | 863.00 | 868.80 | 868.80 | -4.32% | 20,704 |
| Apr 21, 2026 | 908.00 | 908.00 | 908.00 | 908.00 | 908.00 | 5.00% | 38,251 |
| Apr 20, 2026 | 837.00 | 864.80 | 837.00 | 864.80 | 864.80 | 5.00% | 22,125 |
| Apr 17, 2026 | 900.00 | 900.00 | 817.20 | 823.65 | 823.65 | -4.25% | 38,673 |
| Apr 16, 2026 | 828.90 | 860.20 | 749.95 | 860.20 | 860.20 | 10.00% | 46,298 |
| Apr 15, 2026 | 734.45 | 782.00 | 715.10 | 782.00 | 782.00 | 9.99% | 91,255 |
| Apr 13, 2026 | 675.90 | 732.45 | 629.00 | 710.95 | 710.95 | 6.77% | 70,419 |
| Apr 10, 2026 | 662.95 | 680.90 | 625.00 | 665.90 | 665.90 | 3.47% | 37,661 |
| Apr 9, 2026 | 626.90 | 670.00 | 626.65 | 643.55 | 643.55 | 2.66% | 20,519 |
| Apr 8, 2026 | 648.50 | 656.15 | 602.30 | 626.85 | 626.85 | -0.36% | 7,798 |
| Apr 7, 2026 | 607.90 | 651.00 | 594.00 | 629.10 | 629.10 | 5.62% | 8,489 |
| Apr 6, 2026 | 546.60 | 654.80 | 546.60 | 595.65 | 595.65 | 8.97% | 20,533 |
| Apr 2, 2026 | 481.15 | 568.90 | 481.10 | 546.60 | 546.60 | 11.72% | 11,422 |
| Apr 1, 2026 | 476.00 | 499.00 | 476.00 | 489.25 | 489.25 | 6.35% | 3,651 |
| Mar 30, 2026 | 468.00 | 493.85 | 449.95 | 460.05 | 460.05 | -1.55% | 1,187 |
| Mar 27, 2026 | 499.95 | 519.90 | 460.20 | 467.30 | 467.30 | -6.66% | 7,076 |
| Mar 25, 2026 | 511.00 | 519.90 | 490.00 | 500.65 | 500.65 | 1.02% | 3,785 |
| Mar 24, 2026 | 482.00 | 514.90 | 474.00 | 495.60 | 495.60 | 6.87% | 7,260 |
| Mar 23, 2026 | 514.00 | 514.00 | 452.05 | 463.75 | 463.75 | -9.49% | 6,512 |
| Mar 20, 2026 | 484.00 | 545.00 | 456.55 | 512.35 | 512.35 | 4.37% | 41,665 |
| Mar 19, 2026 | 440.00 | 499.30 | 429.95 | 490.90 | 490.90 | 10.09% | 12,775 |
| Mar 18, 2026 | 447.90 | 465.00 | 442.50 | 445.90 | 445.90 | 3.29% | 5,537 |
| Mar 17, 2026 | 391.45 | 449.00 | 391.45 | 431.70 | 431.70 | 11.16% | 9,341 |
| Mar 16, 2026 | 415.00 | 429.80 | 375.00 | 388.35 | 388.35 | -10.45% | 10,391 |
| Mar 13, 2026 | 474.00 | 474.00 | 412.00 | 433.65 | 433.65 | -3.32% | 6,461 |
| Mar 12, 2026 | 461.38 | 479.80 | 440.22 | 448.55 | 448.55 | -2.10% | 13,965 |
| Mar 11, 2026 | 479.00 | 489.00 | 450.00 | 458.17 | 458.17 | -3.83% | 13,695 |
| Mar 10, 2026 | 489.60 | 509.40 | 450.00 | 476.43 | 476.43 | 1.94% | 13,260 |
| Mar 9, 2026 | 463.36 | 502.29 | 458.00 | 467.37 | 467.37 | 0.87% | 14,160 |
| Mar 6, 2026 | 469.80 | 469.80 | 461.21 | 463.36 | 463.36 | 0.65% | 2,180 |
| Mar 5, 2026 | 460.40 | 469.85 | 459.80 | 460.36 | 460.36 | -1.48% | 2,005 |
| Mar 4, 2026 | 469.00 | 477.60 | 462.40 | 467.26 | 467.26 | 1.53% | 4,970 |
| Mar 2, 2026 | 465.00 | 465.00 | 450.00 | 460.20 | 460.20 | -1.44% | 2,575 |
| Feb 27, 2026 | 468.41 | 499.80 | 460.00 | 466.94 | 466.94 | -0.31% | 10,345 |
| Feb 26, 2026 | 469.20 | 480.00 | 460.00 | 468.41 | 468.41 | 2.53% | 5,135 |
| Feb 25, 2026 | 471.88 | 488.00 | 450.00 | 456.83 | 456.83 | -3.19% | 11,835 |
| Feb 24, 2026 | 460.00 | 519.99 | 455.00 | 471.88 | 471.88 | 0.94% | 23,465 |
| Feb 23, 2026 | 457.20 | 473.60 | 445.00 | 467.50 | 467.50 | 2.27% | 7,645 |
| Feb 20, 2026 | 471.46 | 472.23 | 434.00 | 457.13 | 457.13 | -0.94% | 7,340 |
| Feb 19, 2026 | 460.00 | 487.78 | 450.00 | 461.46 | 461.46 | 2.94% | 19,380 |
| Feb 18, 2026 | 470.20 | 502.00 | 440.00 | 448.30 | 448.30 | -4.51% | 23,800 |
| Feb 17, 2026 | 526.00 | 559.80 | 458.00 | 469.45 | 469.45 | -0.27% | 51,575 |
| Feb 16, 2026 | 470.70 | 470.70 | 470.70 | 470.70 | 470.70 | 20.00% | 34,275 |
| Feb 13, 2026 | 387.96 | 396.00 | 380.00 | 392.25 | 392.25 | 3.39% | 2,525 |
| Feb 12, 2026 | 388.96 | 396.62 | 378.21 | 379.39 | 379.39 | 0.78% | 4,315 |
| Feb 11, 2026 | 382.00 | 382.00 | 375.00 | 376.46 | 376.46 | -0.81% | 1,805 |
| Feb 10, 2026 | 392.30 | 392.30 | 377.20 | 379.54 | 379.54 | 0.04% | 4,360 |
| Feb 9, 2026 | 382.06 | 382.80 | 378.20 | 379.39 | 379.39 | -0.75% | 420 |
| Feb 6, 2026 | 383.03 | 391.30 | 378.20 | 382.27 | 382.27 | -0.29% | 980 |
| Feb 5, 2026 | 387.40 | 392.00 | 380.00 | 383.37 | 383.37 | -1.53% | 1,115 |
| Feb 4, 2026 | 394.00 | 394.00 | 383.82 | 389.34 | 389.34 | -1.18% | 605 |
| Feb 3, 2026 | 384.00 | 394.00 | 384.00 | 394.00 | 394.00 | 2.60% | 230 |
| Feb 2, 2026 | 380.23 | 393.66 | 380.22 | 384.02 | 384.02 | 1.00% | 1,600 |
| Feb 1, 2026 | 382.23 | 382.23 | 380.00 | 380.22 | 380.22 | -0.53% | 140 |
| Jan 30, 2026 | 382.20 | 387.00 | 364.00 | 382.23 | 382.23 | -0.20% | 1,355 |
| Jan 29, 2026 | 390.00 | 390.00 | 382.00 | 383.00 | 383.00 | -0.74% | 1,050 |
| Jan 28, 2026 | 394.20 | 395.96 | 385.04 | 385.86 | 385.86 | 0.21% | 725 |
| Jan 27, 2026 | 382.20 | 400.00 | 382.20 | 385.04 | 385.04 | -0.75% | 995 |
| Jan 23, 2026 | 392.78 | 395.60 | 384.14 | 387.96 | 387.96 | -0.98% | 1,250 |
| Jan 22, 2026 | 385.00 | 396.00 | 376.11 | 391.80 | 391.80 | 2.49% | 3,325 |
| Jan 21, 2026 | 429.78 | 469.79 | 368.80 | 382.29 | 382.29 | -17.07% | 18,115 |
| Jan 20, 2026 | 457.00 | 467.80 | 457.00 | 461.00 | 461.00 | 0.48% | 435 |
| Jan 19, 2026 | 459.00 | 459.00 | 455.42 | 458.78 | 458.78 | 0.20% | 110 |
| Jan 16, 2026 | 452.00 | 458.00 | 452.00 | 457.87 | 457.87 | 1.39% | 240 |
| Jan 14, 2026 | 447.00 | 452.00 | 447.00 | 451.58 | 451.58 | 1.60% | 245 |
| Jan 13, 2026 | 444.45 | 444.45 | 444.45 | 444.45 | 444.45 | -1.28% | 145 |
| Jan 12, 2026 | 449.40 | 454.98 | 440.20 | 450.19 | 450.19 | 0.93% | 670 |
| Jan 9, 2026 | 445.24 | 447.00 | 444.00 | 446.02 | 446.02 | -4.12% | 945 |
| Jan 8, 2026 | 454.62 | 465.20 | 454.62 | 465.20 | 465.20 | 2.33% | 595 |
| Jan 7, 2026 | 479.58 | 479.58 | 454.25 | 454.62 | 454.62 | -1.62% | 575 |
| Jan 6, 2026 | 452.44 | 463.40 | 450.02 | 462.10 | 462.10 | 0.37% | 1,660 |
| Jan 5, 2026 | 479.60 | 499.80 | 460.00 | 460.40 | 460.40 | 0.04% | 2,510 |
| Jan 2, 2026 | 444.00 | 468.00 | 444.00 | 460.22 | 460.22 | 0.97% | 1,230 |
| Jan 1, 2026 | 453.80 | 459.58 | 442.65 | 455.80 | 455.80 | 0.42% | 75 |
| Dec 31, 2025 | 450.31 | 455.00 | 443.03 | 453.89 | 453.89 | 1.10% | 1,580 |
| Dec 30, 2025 | 442.20 | 453.59 | 430.00 | 448.97 | 448.97 | 2.10% | 1,895 |
| Dec 29, 2025 | 441.20 | 460.57 | 436.00 | 439.72 | 439.72 | -0.34% | 2,065 |
| Dec 26, 2025 | 456.00 | 464.00 | 440.40 | 441.20 | 441.20 | -0.83% | 2,530 |
| Dec 24, 2025 | 410.00 | 460.00 | 410.00 | 444.88 | 444.88 | 12.89% | 14,675 |
| Dec 23, 2025 | 393.00 | 406.76 | 393.00 | 394.08 | 394.08 | -1.45% | 520 |
| Dec 22, 2025 | 420.02 | 420.02 | 399.00 | 399.87 | 399.87 | -5.95% | 3,790 |
| Dec 19, 2025 | 425.16 | 431.98 | 425.16 | 425.18 | 425.18 | 0.01% | 100 |
| Dec 17, 2025 | 423.04 | 425.15 | 423.04 | 425.15 | 425.15 | 0.50% | 50 |
| Dec 16, 2025 | 423.04 | 423.04 | 423.04 | 423.04 | 423.04 | -2.00% | 25 |
| Dec 15, 2025 | 433.40 | 433.40 | 416.20 | 431.69 | 431.69 | -0.72% | 385 |
| Dec 12, 2025 | 429.38 | 439.80 | 429.34 | 434.80 | 434.80 | 3.52% | 1,175 |
| Dec 11, 2025 | 419.40 | 425.21 | 404.20 | 420.00 | 420.00 | 0.14% | 490 |
| Dec 10, 2025 | 408.00 | 419.40 | 400.20 | 419.40 | 419.40 | 2.67% | 220 |
| Dec 9, 2025 | 406.80 | 415.38 | 406.80 | 408.51 | 408.51 | 0.87% | 230 |
| Dec 8, 2025 | 425.80 | 426.20 | 400.00 | 405.00 | 405.00 | -4.97% | 550 |
| Dec 5, 2025 | 426.21 | 426.21 | 426.20 | 426.20 | 426.20 | 0.20% | 25 |
| Dec 4, 2025 | 425.33 | 425.33 | 425.33 | 425.33 | 425.33 | - | 5 |
| Dec 3, 2025 | 422.38 | 428.00 | 421.00 | 425.33 | 425.33 | 0.70% | 40 |
| Dec 2, 2025 | 436.00 | 436.00 | 422.20 | 422.38 | 422.38 | -1.54% | 700 |
| Dec 1, 2025 | 429.00 | 429.00 | 426.02 | 429.00 | 429.00 | 0.70% | 270 |