Hindustan Tin Works Historical Data
| Date | Open () |
High () |
Low () |
Close () |
No. of Trades () |
Total Turnover (in Lac Share) |
Deliverable Quantity (shares) |
* Spread | |
|---|---|---|---|---|---|---|---|---|---|
| H-L () |
C-O () | ||||||||
| 27-Sep-2021 | 121 | 125 | 120 | 121 | 270 | 2.46 | 15,983 | 4.55 | 0.20 |
| 24-Sep-2021 | 127 | 129 | 122 | 123 | 540 | 9.16 | 36,284 | 6.60 | -4.40 |
| 23-Sep-2021 | 124 | 128 | 123 | 125 | 304 | 4.28 | 28,139 | 5 | 1.20 |
| 22-Sep-2021 | 126 | 126 | 121 | 122 | 225 | 3.48 | 23,259 | 4.75 | -3.50 |
| 21-Sep-2021 | 123 | 126 | 120 | 122 | 358 | 5.04 | 27,887 | 6 | -0.70 |
| 20-Sep-2021 | 120 | 130 | 120 | 125 | 878 | 10.80 | 62,376 | 10 | 5.15 |
| 17-Sep-2021 | 123 | 127 | 120 | 123 | 409 | 4.11 | 22,708 | 6.65 | -0.10 |
| 16-Sep-2021 | 130 | 130 | 123 | 123 | 446 | 4.01 | 21,790 | 7.25 | -6.50 |
| 15-Sep-2021 | 128 | 129 | 125 | 126 | 384 | 3.19 | 17,800 | 3.95 | -2.10 |
| 14-Sep-2021 | 130 | 133 | 127 | 128 | 606 | 6.21 | 33,298 | 6.30 | -2.60 |
| 13-Sep-2021 | 125 | 130 | 120 | 128 | 571 | 6.75 | 36,898 | 9.25 | 3.05 |
| 09-Sep-2021 | 119 | 126 | 119 | 123 | 513 | 5.28 | 27,918 | 7.05 | 4.50 |
| 08-Sep-2021 | 129 | 129 | 122 | 122 | 333 | 4.16 | 26,442 | 7.40 | -6.50 |
| 07-Sep-2021 | 127 | 130 | 124 | 124 | 445 | 4.65 | 25,119 | 6.20 | -2.60 |
| 06-Sep-2021 | 134 | 136 | 129 | 129 | 603 | 9.25 | 50,747 | 6.90 | -4.60 |
| 03-Sep-2021 | 129 | 137 | 128 | 133 | 1,968 | 34.90 | 162,310 | 9.20 | 3.85 |
| 02-Sep-2021 | 118 | 132 | 118 | 128 | 1,414 | 26.40 | 120,310 | 13.60 | 9.50 |
| 01-Sep-2021 | 123 | 125 | 118 | 120 | 311 | 3.27 | 19,820 | 6.80 | -2.80 |
| 31-Aug-2021 | 125 | 126 | 121 | 123 | 440 | 6.83 | 40,356 | 5 | -1.60 |
| 30-Aug-2021 | 118 | 127 | 117 | 122 | 710 | 9.07 | 52,954 | 9.95 | 3.75 |
QuickLinks for Hindustan Tin Works Ltd.
