BSE - Delayed Quote INR
Hindoostan Mills Limited (HINDMILL.BO)
183.00
+1.95
+(1.08%)
At close: 3:23:52 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 5, 2025 | 192.00 | 192.00 | 182.00 | 183.00 | 183.00 | 472 |
| May 2, 2025 | 191.00 | 191.00 | 177.00 | 181.05 | 181.05 | 1,544 |
| Apr 30, 2025 | 194.00 | 194.00 | 180.00 | 185.50 | 185.50 | 1,687 |
| Apr 29, 2025 | 186.10 | 194.85 | 186.10 | 186.50 | 186.50 | 253 |
| Apr 25, 2025 | 194.90 | 199.90 | 185.00 | 194.90 | 194.90 | 599 |
| Apr 24, 2025 | 194.90 | 194.90 | 194.90 | 194.90 | 194.90 | 3 |
| Apr 23, 2025 | 194.50 | 194.50 | 190.00 | 192.95 | 192.95 | 207 |
| Apr 22, 2025 | 194.00 | 194.00 | 188.00 | 193.00 | 193.00 | 51 |
| Apr 21, 2025 | 194.00 | 194.00 | 185.15 | 193.95 | 193.95 | 110 |
| Apr 17, 2025 | 194.95 | 194.95 | 190.00 | 192.00 | 192.00 | 1,327 |
| Apr 16, 2025 | 194.95 | 194.95 | 188.05 | 190.85 | 190.85 | 40 |
| Apr 15, 2025 | 187.50 | 193.50 | 187.50 | 190.00 | 190.00 | 789 |
| Apr 11, 2025 | 187.50 | 187.50 | 183.15 | 187.50 | 187.50 | 51 |
| Apr 9, 2025 | 187.95 | 187.95 | 187.00 | 187.55 | 187.55 | 932 |
| Apr 8, 2025 | 194.00 | 194.00 | 182.00 | 188.75 | 188.75 | 61 |
| Apr 7, 2025 | 163.95 | 188.80 | 154.00 | 188.00 | 188.00 | 219 |
| Apr 4, 2025 | 189.40 | 195.00 | 185.65 | 190.90 | 190.90 | 935 |
| Apr 3, 2025 | 188.90 | 189.85 | 188.90 | 189.45 | 189.45 | 105 |
| Apr 2, 2025 | 185.90 | 185.90 | 176.05 | 185.90 | 185.90 | 43 |
| Apr 1, 2025 | 186.80 | 186.80 | 185.90 | 185.90 | 185.90 | 15 |
| Mar 28, 2025 | 181.00 | 181.00 | 172.50 | 172.60 | 172.60 | 88 |
| Mar 27, 2025 | 176.00 | 182.00 | 175.65 | 178.85 | 178.85 | 1,338 |
| Mar 26, 2025 | 178.00 | 184.95 | 174.50 | 180.00 | 180.00 | 6,562 |
| Mar 25, 2025 | 185.00 | 189.95 | 182.00 | 183.05 | 183.05 | 830 |
| Mar 24, 2025 | 182.00 | 185.00 | 175.05 | 182.15 | 182.15 | 902 |
| Mar 21, 2025 | 175.00 | 184.90 | 170.00 | 184.90 | 184.90 | 1,848 |
| Mar 20, 2025 | 187.00 | 195.00 | 180.00 | 183.30 | 183.30 | 2,049 |
| Mar 19, 2025 | 183.80 | 187.00 | 180.05 | 186.95 | 186.95 | 1,144 |
| Mar 18, 2025 | 177.00 | 186.95 | 177.00 | 183.80 | 183.80 | 1,234 |
| Mar 17, 2025 | 175.00 | 190.00 | 175.00 | 189.00 | 189.00 | 547 |
| Mar 13, 2025 | 195.00 | 195.00 | 180.00 | 193.25 | 193.25 | 263 |
| Mar 12, 2025 | 194.80 | 200.00 | 182.20 | 187.95 | 187.95 | 2,230 |
| Mar 11, 2025 | 194.90 | 194.90 | 194.00 | 194.90 | 194.90 | 105 |
| Mar 10, 2025 | 218.00 | 218.00 | 180.20 | 186.95 | 186.95 | 2,104 |
| Mar 7, 2025 | 197.70 | 197.70 | 185.00 | 191.10 | 191.10 | 156 |
| Mar 6, 2025 | 198.00 | 198.00 | 180.00 | 183.70 | 183.70 | 126 |
| Mar 5, 2025 | 187.00 | 187.00 | 172.30 | 184.95 | 184.95 | 1,496 |
| Mar 4, 2025 | 179.00 | 188.50 | 170.25 | 170.30 | 170.30 | 2,071 |
| Mar 3, 2025 | 179.30 | 195.00 | 177.50 | 177.80 | 177.80 | 143 |
| Feb 28, 2025 | 175.60 | 181.50 | 175.60 | 179.40 | 179.40 | 16,151 |
| Feb 27, 2025 | 196.95 | 196.95 | 185.00 | 185.60 | 185.60 | 2,730 |
| Feb 25, 2025 | 187.05 | 198.10 | 187.05 | 197.00 | 197.00 | 20,018 |
| Feb 24, 2025 | 196.30 | 196.40 | 188.15 | 191.65 | 191.65 | 72 |
| Feb 21, 2025 | 195.00 | 197.95 | 188.50 | 196.45 | 196.45 | 53 |
| Feb 20, 2025 | 192.15 | 198.00 | 191.00 | 192.20 | 192.20 | 772 |
| Feb 19, 2025 | 204.00 | 204.00 | 191.50 | 200.80 | 200.80 | 24 |
| Feb 18, 2025 | 197.00 | 197.95 | 197.00 | 197.35 | 197.35 | 27 |
| Feb 17, 2025 | 195.25 | 197.95 | 186.10 | 197.35 | 197.35 | 971 |
| Feb 14, 2025 | 214.90 | 214.90 | 195.25 | 195.25 | 195.25 | 422 |
| Feb 13, 2025 | 202.00 | 208.00 | 202.00 | 207.00 | 207.00 | 344 |
| Feb 12, 2025 | 200.55 | 208.50 | 199.50 | 208.00 | 208.00 | 63 |
| Feb 11, 2025 | 209.95 | 211.00 | 202.00 | 205.00 | 205.00 | 571 |
| Feb 10, 2025 | 224.55 | 224.55 | 203.70 | 209.95 | 209.95 | 428 |
| Feb 7, 2025 | 213.80 | 213.80 | 205.40 | 205.80 | 205.80 | 475 |
| Feb 6, 2025 | 212.90 | 214.00 | 212.90 | 212.95 | 212.95 | 56 |
| Feb 5, 2025 | 204.10 | 212.90 | 204.10 | 212.90 | 212.90 | 3 |
| Feb 4, 2025 | 217.00 | 217.00 | 203.70 | 213.90 | 213.90 | 158 |
| Feb 3, 2025 | 213.00 | 213.00 | 203.15 | 208.00 | 208.00 | 60 |
| Feb 1, 2025 | 212.40 | 213.00 | 203.55 | 212.90 | 212.90 | 451 |
| Jan 31, 2025 | 205.40 | 213.00 | 205.40 | 212.40 | 212.40 | 26 |
| Jan 30, 2025 | 203.00 | 208.95 | 203.00 | 204.40 | 204.40 | 271 |
| Jan 29, 2025 | 206.10 | 207.80 | 201.05 | 207.80 | 207.80 | 155 |
| Jan 28, 2025 | 206.30 | 206.30 | 200.80 | 206.10 | 206.10 | 62 |
| Jan 27, 2025 | 213.00 | 213.00 | 200.75 | 206.40 | 206.40 | 550 |
| Jan 24, 2025 | 215.00 | 215.00 | 205.00 | 212.00 | 212.00 | 117 |
| Jan 23, 2025 | 205.00 | 212.45 | 205.00 | 206.90 | 206.90 | 541 |
| Jan 22, 2025 | 212.70 | 212.70 | 207.00 | 208.00 | 208.00 | 17 |
| Jan 21, 2025 | 206.05 | 215.00 | 206.05 | 209.00 | 209.00 | 533 |
| Jan 20, 2025 | 208.50 | 214.00 | 208.50 | 212.70 | 212.70 | 170 |
| Jan 17, 2025 | 205.05 | 209.00 | 205.05 | 208.95 | 208.95 | 353 |
| Jan 16, 2025 | 209.95 | 209.95 | 205.30 | 205.30 | 205.30 | 155 |
| Jan 15, 2025 | 214.00 | 215.95 | 203.05 | 206.55 | 206.55 | 667 |
| Jan 14, 2025 | 209.25 | 209.25 | 203.05 | 209.00 | 209.00 | 68 |
| Jan 13, 2025 | 207.00 | 210.90 | 201.00 | 201.00 | 201.00 | 416 |
| Jan 10, 2025 | 214.50 | 214.50 | 206.55 | 212.00 | 212.00 | 21 |
| Jan 9, 2025 | 214.50 | 215.40 | 213.00 | 215.40 | 215.40 | 234 |
| Jan 8, 2025 | 214.30 | 215.70 | 208.00 | 215.70 | 215.70 | 232 |
| Jan 7, 2025 | 219.00 | 219.00 | 208.00 | 214.30 | 214.30 | 30 |
| Jan 6, 2025 | 214.30 | 214.30 | 208.05 | 210.00 | 210.00 | 296 |
| Jan 3, 2025 | 219.95 | 219.95 | 212.00 | 214.30 | 214.30 | 1,121 |
| Jan 2, 2025 | 214.00 | 219.85 | 210.65 | 214.70 | 214.70 | 178 |
| Jan 1, 2025 | 219.00 | 219.00 | 210.00 | 213.20 | 213.20 | 948 |
| Dec 31, 2024 | 218.90 | 218.90 | 208.05 | 214.40 | 214.40 | 1,379 |
| Dec 30, 2024 | 223.90 | 223.90 | 212.00 | 212.60 | 212.60 | 493 |