Stock listing
BSE:HINDAPL Hindustan Appliances Ltd Share Price
Follow Hindustan Appliances Ltd into a list and get an email when it puts out news.
Share price · BSE:HINDAPL
₹92.21 INR -4.84 (-5.0%)
Close on Nov 2, 2026 · Data provided by Twelve Data
- Day range
- ₹92.21 – ₹101.90 INRNov 2, 2026
- Volume
- 123 sharesNov 2, 2026
- 52-week range
- ₹69.35 – ₹175.55 INRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ₹8,973 INRMedian day 29 shares · 9 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · BSE:HINDAPL · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹92.21 | -4.84 | -5.0% | ₹101.90 | ₹101.90 | ₹92.21 | 123 | |
| ₹97.05 | +4.52 | +4.9% | ₹87.91 | ₹97.14 | ₹87.91 | 442 | |
| ₹92.53 | -4.87 | -5.0% | ₹92.70 | ₹102.27 | ₹92.53 | 134 | |
| ₹97.40 | +4.59 | +4.9% | ₹88.17 | ₹97.45 | ₹88.17 | 132 | |
| ₹92.81 | 0.00 | 0.0% | ₹92.81 | ₹92.81 | ₹92.81 | 0 | |
| ₹92.81 | -4.88 | -5.0% | ₹99.64 | ₹100.63 | ₹92.81 | 47 | |
| ₹97.69 | 0.00 | 0.0% | ₹97.69 | ₹97.69 | ₹97.69 | 4 | |
| ₹97.69 | +0.96 | +1.0% | ₹101.56 | ₹101.56 | ₹96.25 | 84 | |
| ₹96.73 | +4.60 | +5.0% | ₹96.73 | ₹96.73 | ₹96.73 | 615 | |
| ₹92.13 | +4.38 | +5.0% | ₹87.75 | ₹92.13 | ₹87.75 | 12 | |
| ₹87.75 | -0.97 | -1.1% | ₹93.15 | ₹93.15 | ₹87.75 | 302 | |
| ₹88.72 | +4.22 | +5.0% | ₹88.72 | ₹88.72 | ₹88.72 | 11 | |
| ₹84.50 | +4.02 | +5.0% | ₹84.50 | ₹84.50 | ₹84.50 | 1 | |
| ₹80.48 | +3.83 | +5.0% | ₹80.48 | ₹80.48 | ₹80.48 | 1 | |
| ₹76.65 | 0.00 | 0.0% | ₹78.20 | ₹78.20 | ₹76.65 | 37 | |
| ₹76.65 | 0.00 | 0.0% | ₹76.65 | ₹76.65 | ₹76.65 | 0 | |
| ₹76.65 | +3.65 | +5.0% | ₹69.35 | ₹76.65 | ₹69.35 | 2 | |
| ₹73.00 | 0.00 | 0.0% | ₹73.00 | ₹74.82 | ₹73.00 | 46 | |
| ₹73.00 | -4.88 | -6.3% | ₹70.30 | ₹75.00 | ₹70.30 | 367 | |
| ₹77.88 | 0.00 | 0.0% | ₹77.88 | ₹77.88 | ₹77.88 | 0 | |
| ₹77.88 | -3.62 | -4.4% | ₹83.13 | ₹83.13 | ₹77.50 | 145 | |
| ₹81.50 | -1.11 | -1.3% | ₹82.61 | ₹82.61 | ₹81.50 | 195 | |
| ₹82.61 | 0.00 | 0.0% | ₹82.61 | ₹83.02 | ₹82.61 | 15 | |
| ₹82.61 | 0.00 | 0.0% | ₹84.26 | ₹84.26 | ₹82.61 | 6 | |
| ₹82.61 | +1.64 | +2.0% | ₹82.61 | ₹83.00 | ₹82.61 | 11 | |
| ₹80.97 | +1.97 | +2.5% | ₹79.00 | ₹80.97 | ₹79.00 | 16 | |
| ₹79.00 | +1.00 | +1.3% | ₹81.90 | ₹81.90 | ₹79.00 | 52 | |
| ₹78.00 | 0.00 | 0.0% | ₹78.00 | ₹78.00 | ₹78.00 | 0 | |
| ₹78.00 | -2.91 | -3.6% | ₹82.53 | ₹82.53 | ₹77.01 | 61 | |
| ₹80.91 | 0.00 | 0.0% | ₹80.91 | ₹80.91 | ₹80.91 | 0 | |
| ₹80.91 | -4.25 | -5.0% | ₹85.16 | ₹85.16 | ₹80.91 | 3 | |
| ₹85.16 | -3.50 | -3.9% | ₹88.66 | ₹88.66 | ₹84.23 | 25 | |
| ₹88.66 | +2.16 | +2.5% | ₹88.66 | ₹88.66 | ₹88.66 | 20 | |
| ₹86.50 | -4.40 | -4.8% | ₹86.50 | ₹86.50 | ₹86.36 | 37 | |
| ₹90.90 | -0.10 | -0.1% | ₹91.00 | ₹95.55 | ₹90.00 | 84 | |
| ₹91.00 | -3.79 | -4.0% | ₹91.00 | ₹97.95 | ₹90.06 | 30 | |
| ₹94.79 | -4.98 | -5.0% | ₹102.98 | ₹102.98 | ₹94.79 | 129 | |
| ₹99.77 | +0.77 | +0.8% | ₹102.80 | ₹103.95 | ₹94.10 | 152 | |
| ₹99.00 | +4.50 | +4.8% | ₹89.78 | ₹99.00 | ₹89.78 | 4 | |
| ₹94.50 | -4.22 | -4.3% | ₹102.80 | ₹102.80 | ₹93.79 | 115 | |
| ₹98.72 | +0.71 | +0.7% | ₹95.00 | ₹102.91 | ₹94.53 | 134 | |
| ₹98.01 | 0.00 | 0.0% | ₹98.01 | ₹98.01 | ₹98.01 | 0 | |
| ₹98.01 | -3.99 | -3.9% | ₹106.99 | ₹106.99 | ₹98.01 | 10 | |
| ₹102.00 | 0.00 | 0.0% | ₹102.00 | ₹102.00 | ₹102.00 | 10 | |
| ₹102.00 | -4.80 | -4.5% | ₹111.80 | ₹111.80 | ₹101.46 | 66 | |
| ₹106.80 | +5.03 | +4.9% | ₹101.77 | ₹106.80 | ₹96.69 | 7 | |
| ₹101.77 | -1.58 | -1.5% | ₹104.38 | ₹104.38 | ₹101.77 | 20 | |
| ₹103.35 | -2.65 | -2.5% | ₹106.00 | ₹106.00 | ₹103.35 | 107 | |
| ₹106.00 | 0.00 | 0.0% | ₹106.00 | ₹106.00 | ₹106.00 | 25 | |
| ₹106.00 | 0.00 | 0.0% | ₹106.00 | ₹106.00 | ₹106.00 | 32 | |
| ₹106.00 | 0.00 | 0.0% | ₹106.00 | ₹106.00 | ₹106.00 | 0 | |
| ₹106.00 | 0.00 | 0.0% | ₹106.00 | ₹106.00 | ₹106.00 | 0 | |
| ₹106.00 | 0.00 | 0.0% | ₹106.00 | ₹106.00 | ₹106.00 | 5 | |
| ₹106.00 | 0.00 | 0.0% | ₹106.00 | ₹106.00 | ₹106.00 | 7 | |
| ₹106.00 | -0.48 | -0.5% | ₹101.16 | ₹106.00 | ₹101.16 | 597 | |
| ₹106.48 | -5.56 | -5.0% | ₹107.01 | ₹107.01 | ₹106.48 | 355 | |
| ₹112.04 | +2.79 | +2.6% | ₹114.50 | ₹114.50 | ₹111.99 | 447 | |
| ₹109.25 | +4.25 | +4.0% | ₹107.10 | ₹109.45 | ₹107.10 | 29 | |
| ₹105.00 | -4.99 | -4.5% | ₹105.01 | ₹105.01 | ₹104.50 | 177 | |
| ₹109.99 | 0.00 | 0.0% | ₹109.99 | ₹109.99 | ₹109.99 | 0 | |
| ₹109.99 | +3.99 | +3.8% | ₹107.06 | ₹109.99 | ₹106.00 | 11 | |
| ₹106.00 | +1.00 | +1.0% | ₹110.00 | ₹110.00 | ₹106.00 | 102 | |
| ₹105.00 | +5.00 | +5.0% | ₹104.99 | ₹105.00 | ₹104.99 | 258 |
- Ticker
- BSE:HINDAPL
- Asset type
- Stock
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news
Board Meeting Intimation for To Consider And Approve Inter Alia The Standalone And Consolidated Un-Audited Financial Results Of The Company For The Quarter And Half Year Ended On 30Th September, 2026.
Oct 29, 2026
Closed ₹92.53 (-5.0%) on Oct 29, 2026
Disclosures under Reg. 29(1) of SEBI (SAST) Regulations, 2011
Oct 13, 2026
Closed ₹80.48 (+5.0%) on Oct 13, 2026
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Oct 7, 2026
Closed ₹73.00 (0.0%) on Oct 7, 2026
Hindustan Appliances Ltd Press Release Aug 13 2026
Aug 13, 2026
Closed ₹106.00 (0.0%) on Aug 14, 2026
Hindustan Appliances Ltd Press Release Aug 05 2026
Aug 5, 2026
Closed ₹109.99 (+3.8%) on Aug 5, 2026
Hindustan Appliances Ltd Press Release Jul 08 2026
Jul 8, 2026
Closed ₹115.95 (+2.2%) on Jul 8, 2026
Hindustan Appliances Ltd Press Release Jul 07 2026
Jul 7, 2026
Closed ₹115.95 (+2.2%) on Jul 8, 2026
Hindustan Appliances Ltd Press Release Jun 26 2026
Jun 26, 2026
Closed ₹119.99 (0.0%) on Jun 26, 2026
Hindustan Appliances Ltd Press Release Jun 02 2026
Jun 2, 2026
Closed ₹97.50 (+1.6%) on Jun 3, 2026
Hindustan Appliances Ltd Press Release May 21 2026
May 21, 2026
Closed ₹98.91 (+5.0%) on May 21, 2026
Hindustan Appliances Ltd on 6ix
- News releases
- 18 in the last 12 months · 41 in all · newest Oct 29, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Hindustan Appliances Ltd.