Stock listing
BSE:HINDTIN Hindustan Tin Works Limited Share Price
Follow Hindustan Tin Works Limited into a list and get an email when it puts out news.
Share price · BSE:HINDTIN
₹107.05 INR +3.85 (+3.7%)
Close on Nov 3, 2026 · Data provided by Twelve Data
- Day range
- ₹104.00 – ₹108.00 INRNov 3, 2026
- Volume
- 1,320 sharesNov 3, 2026
- 52-week range
- ₹87.05 – ₹162.00 INRLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ₹839,274 INRMedian day 3,914 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · BSE:HINDTIN · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹107.05 | +3.85 | +3.7% | ₹104.00 | ₹108.00 | ₹104.00 | 1,320 | |
| ₹103.20 | -1.35 | -1.3% | ₹108.70 | ₹108.70 | ₹102.75 | 1,186 | |
| ₹104.55 | +2.25 | +2.2% | ₹107.85 | ₹107.85 | ₹102.50 | 1,167 | |
| ₹102.30 | -2.40 | -2.3% | ₹101.90 | ₹105.00 | ₹101.90 | 2,128 | |
| ₹104.70 | +1.70 | +1.7% | ₹104.00 | ₹105.95 | ₹102.00 | 367 | |
| ₹103.00 | +0.90 | +0.9% | ₹104.15 | ₹104.15 | ₹102.15 | 2,592 | |
| ₹102.10 | -1.15 | -1.1% | ₹100.50 | ₹106.90 | ₹100.35 | 2,230 | |
| ₹103.25 | -1.50 | -1.4% | ₹104.05 | ₹108.50 | ₹103.00 | 1,672 | |
| ₹104.75 | -1.30 | -1.2% | ₹105.15 | ₹109.80 | ₹104.60 | 3,157 | |
| ₹106.05 | -3.85 | -3.5% | ₹110.40 | ₹110.80 | ₹105.50 | 444 | |
| ₹109.90 | +1.90 | +1.8% | ₹112.15 | ₹112.15 | ₹106.05 | 561 | |
| ₹108.00 | -1.95 | -1.8% | ₹108.05 | ₹111.85 | ₹107.20 | 1,146 | |
| ₹109.95 | -0.10 | -0.1% | ₹113.20 | ₹113.20 | ₹108.00 | 1,021 | |
| ₹110.05 | +0.85 | +0.8% | ₹106.20 | ₹113.00 | ₹106.20 | 4,838 | |
| ₹109.20 | +0.50 | +0.5% | ₹108.15 | ₹109.90 | ₹106.40 | 1,867 | |
| ₹108.70 | +0.15 | +0.1% | ₹108.55 | ₹110.00 | ₹108.55 | 1,245 | |
| ₹108.55 | +0.50 | +0.5% | ₹108.45 | ₹110.30 | ₹108.05 | 812 | |
| ₹108.05 | -1.75 | -1.6% | ₹110.30 | ₹111.40 | ₹107.50 | 1,113 | |
| ₹109.80 | +0.70 | +0.6% | ₹112.15 | ₹114.00 | ₹109.60 | 3,262 | |
| ₹109.10 | -4.10 | -3.6% | ₹115.50 | ₹115.50 | ₹105.15 | 4,023 | |
| ₹113.20 | +3.10 | +2.8% | ₹111.75 | ₹115.45 | ₹110.50 | 2,547 | |
| ₹110.10 | -2.90 | -2.6% | ₹113.55 | ₹113.55 | ₹109.00 | 2,347 | |
| ₹113.00 | +2.50 | +2.3% | ₹112.75 | ₹114.90 | ₹110.00 | 3,624 | |
| ₹110.50 | -3.45 | -3.0% | ₹111.25 | ₹112.00 | ₹109.20 | 17,365 | |
| ₹113.95 | -3.70 | -3.1% | ₹114.20 | ₹116.20 | ₹112.50 | 4,657 | |
| ₹117.65 | +3.90 | +3.4% | ₹114.85 | ₹119.00 | ₹114.85 | 6,951 | |
| ₹113.75 | +1.60 | +1.4% | ₹113.65 | ₹115.80 | ₹112.00 | 5,825 | |
| ₹112.15 | -0.45 | -0.4% | ₹110.25 | ₹112.95 | ₹110.00 | 6,960 | |
| ₹112.60 | +1.40 | +1.3% | ₹113.75 | ₹113.75 | ₹110.65 | 452 | |
| ₹111.20 | -3.80 | -3.3% | ₹117.85 | ₹117.85 | ₹110.00 | 5,721 | |
| ₹115.00 | +0.20 | +0.2% | ₹110.45 | ₹115.60 | ₹110.45 | 2,411 | |
| ₹114.80 | +5.00 | +4.6% | ₹113.85 | ₹115.50 | ₹111.05 | 2,448 | |
| ₹109.80 | -1.20 | -1.1% | ₹112.50 | ₹113.30 | ₹109.00 | 1,024 | |
| ₹111.00 | -4.95 | -4.3% | ₹113.70 | ₹116.10 | ₹108.20 | 7,152 | |
| ₹115.95 | +1.00 | +0.9% | ₹111.15 | ₹117.20 | ₹110.90 | 3,964 | |
| ₹114.95 | -0.60 | -0.5% | ₹118.00 | ₹118.55 | ₹113.10 | 3,864 | |
| ₹115.55 | -1.40 | -1.2% | ₹119.45 | ₹119.45 | ₹115.00 | 4,748 | |
| ₹116.95 | -1.25 | -1.1% | ₹118.20 | ₹120.20 | ₹115.05 | 4,481 | |
| ₹118.20 | -0.60 | -0.5% | ₹121.10 | ₹122.50 | ₹116.65 | 6,585 | |
| ₹118.80 | 0.00 | 0.0% | ₹118.90 | ₹122.35 | ₹118.80 | 1,525 | |
| ₹118.80 | +1.50 | +1.3% | ₹117.30 | ₹121.20 | ₹117.00 | 2,777 | |
| ₹117.30 | -1.80 | -1.5% | ₹120.90 | ₹121.90 | ₹115.30 | 8,431 | |
| ₹119.10 | -0.40 | -0.3% | ₹119.50 | ₹119.50 | ₹116.20 | 13,229 | |
| ₹119.50 | +1.10 | +0.9% | ₹118.40 | ₹120.80 | ₹115.35 | 11,267 | |
| ₹118.40 | -4.75 | -3.9% | ₹125.50 | ₹125.80 | ₹117.10 | 18,490 | |
| ₹123.15 | +2.00 | +1.7% | ₹121.15 | ₹124.85 | ₹120.00 | 16,456 | |
| ₹121.15 | +2.65 | +2.2% | ₹119.90 | ₹124.45 | ₹119.00 | 28,407 | |
| ₹118.50 | +0.65 | +0.6% | ₹118.65 | ₹120.50 | ₹116.40 | 14,656 | |
| ₹117.85 | +5.00 | +4.4% | ₹113.80 | ₹120.85 | ₹111.80 | 66,509 | |
| ₹112.85 | +3.50 | +3.2% | ₹110.00 | ₹114.40 | ₹108.25 | 19,340 | |
| ₹109.35 | +0.10 | +0.1% | ₹110.90 | ₹111.00 | ₹108.45 | 6,599 | |
| ₹109.25 | -0.85 | -0.8% | ₹111.40 | ₹111.40 | ₹108.80 | 4,830 | |
| ₹110.10 | +0.25 | +0.2% | ₹109.95 | ₹112.00 | ₹108.75 | 29,050 | |
| ₹109.85 | +0.80 | +0.7% | ₹108.50 | ₹111.80 | ₹106.00 | 7,616 | |
| ₹109.05 | +4.00 | +3.8% | ₹111.00 | ₹111.00 | ₹107.50 | 34,119 | |
| ₹105.05 | -1.25 | -1.2% | ₹107.00 | ₹108.55 | ₹103.50 | 11,614 | |
| ₹106.30 | +1.95 | +1.9% | ₹105.10 | ₹107.40 | ₹104.50 | 11,940 | |
| ₹104.35 | +2.05 | +2.0% | ₹103.00 | ₹105.40 | ₹102.30 | 11,723 | |
| ₹102.30 | +0.30 | +0.3% | ₹104.00 | ₹104.00 | ₹101.30 | 7,434 | |
| ₹102.00 | +0.95 | +0.9% | ₹103.00 | ₹103.80 | ₹101.60 | 615 | |
| ₹101.05 | -2.25 | -2.2% | ₹104.75 | ₹104.75 | ₹101.00 | 8,469 | |
| ₹103.30 | +0.05 | 0.0% | ₹103.00 | ₹104.45 | ₹102.10 | 3,622 | |
| ₹103.25 | +0.25 | +0.2% | ₹103.00 | ₹104.00 | ₹100.55 | 3,565 | |
| ₹103.00 | +2.55 | +2.5% | ₹100.45 | ₹103.00 | ₹100.45 | 2,944 |
- Ticker
- BSE:HINDTIN
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Packaging, paper & forest products
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news
Board Meeting Intimation for Board Meeting Intimation For Approval Of Quarterly Financial Results For The Second Quarter/ Half Year Ended 30Th September, 2026.
Oct 27, 2026
Closed ₹103.00 (+0.9%) on Oct 27, 2026
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Oct 7, 2026
Closed ₹109.80 (+0.6%) on Oct 7, 2026
Voting Results Of AGM
Oct 1, 2026
Closed ₹110.10 (-2.6%) on Oct 1, 2026
Hindustan Tin Works Limited Press Release Oct 01 2026
Oct 1, 2026
Closed ₹110.10 (-2.6%) on Oct 1, 2026
Hindustan Tin Works Limited Press Release Sep 30 2026
Sep 30, 2026
Closed ₹113.00 (+2.3%) on Sep 30, 2026
Disclosures under Reg. 29(2) of SEBI (SAST) Regulations, 2011
Sep 30, 2026
Closed ₹113.00 (+2.3%) on Sep 30, 2026
Hindustan Tin Works Limited Press Release Sep 29 2026
Sep 29, 2026
Closed ₹113.00 (+2.3%) on Sep 30, 2026
Hindustan Tin Works Limited Press Release Sep 28 2026
Sep 28, 2026
Closed ₹113.95 (-3.1%) on Sep 28, 2026
Hindustan Tin Works Limited Press Release Sep 09 2026
Sep 9, 2026
Closed ₹115.55 (-1.2%) on Sep 9, 2026
Hindustan Tin Works Limited Press Release Sep 03 2026
Sep 3, 2026
Closed ₹118.80 (+1.3%) on Sep 3, 2026
Hindustan Tin Works Limited on 6ix
- Sector
- Chemicals & materials
- News releases
- 33 in the last 12 months · 64 in all · newest Oct 27, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Hindustan Tin Works Limited.