Hind.Tin Works

Hindustan Tin Works Ltd Historical Data

NSEBSE

₹147

(-0.10%)

Sep 19, 2025|10:57:00 AM

Invest wise with Expert advice

From Date

19/08/2025

To Date

19/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Aug-2025	148.8	148.8	146	146.6	93	6,91,668	4,064
21-Aug-2025	148.8	148.8	147	148.25	24	1,11,594	461
22-Aug-2025	148	148.25	145.5	147.1	36	2,08,646	1,008
25-Aug-2025	145.7	149	145	145.3	92	7,15,803	4,244
26-Aug-2025	146	146.9	142	143.7	42	3,75,293	2,067
28-Aug-2025	143.7	145.8	143.7	145.75	20	1,11,789	683
29-Aug-2025	146.8	146.8	144.5	144.5	13	74,764	516
01-Sep-2025	146.8	146.8	143.5	144.55	44	2,94,773	1,374
02-Sep-2025	144.65	146.85	144.2	145.15	33	3,82,064	2,608
03-Sep-2025	144.25	146.85	144	145	67	7,45,229	4,505
04-Sep-2025	144	146.9	144	146	33	1,82,958	973
05-Sep-2025	147.7	147.7	144.15	146	20	85,057	533
08-Sep-2025	146	147.3	144.6	144.65	36	2,76,698	1,891
09-Sep-2025	144.75	146	144.7	144.75	38	5,56,484	3,290
10-Sep-2025	146.85	146.85	143.15	146.7	44	4,27,288	2,599
11-Sep-2025	146.7	147	143.55	144	48	4,59,274	2,794
12-Sep-2025	146.4	146.4	144	145.15	42	3,38,257	2,258
15-Sep-2025	142.3	146.5	142.3	143.1	72	4,98,562	3,073
16-Sep-2025	143.1	145.8	143	145.35	93	18,42,568	11,855
17-Sep-2025	145.35	145.7	143.55	143.95	123	4,33,620	2,372
18-Sep-2025	145.45	147.5	143.25	147.15	146	9,78,536	5,820

Hind.Tin Works: Related NEWS

No Record Found

Invest wise with Expert advice