Price Data Selection & Download
Hindoostan Mills Share Price All Time Records & Statistics (Oct 2010 - Jul 2026)
3550 daily OHLCV records on BSE from Oct. 2010 to July 2026. For live price, key ratios and fundamentals, see HINDMILL screener.
Share Price All Time High
₹838.75
May 17, 2011
BSE Exchange
Share Price All Time Low
₹88.00
July 01, 2011
BSE Exchange
Highest Volume Trading Day
153,006
September 30, 2022 • ₹256.55
BSE Exchange
Share Price History Data (Oct 2010 - Jul 2026)
HINDMILL daily open, high, low, close and volume (OHLCV) on BSE — 137 records.
Total Records
137
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-23 | ₹164.60 | ₹164.60 | ₹164.55 | ₹164.55 | 10 |
| 2026-07-22 | ₹164.95 | ₹164.95 | ₹164.90 | ₹164.90 | 7 |
| 2026-07-21 | ₹156.20 | ₹166.50 | ₹155.00 | ₹166.50 | 54 |
| 2026-07-20 | ₹155.00 | ₹161.95 | ₹155.00 | ₹156.20 | 580 |
| 2026-07-17 | ₹160.75 | ₹160.75 | ₹156.05 | ₹157.45 | 57 |
| 2026-07-16 | ₹162.50 | ₹162.50 | ₹158.00 | ₹160.75 | 29 |
| 2026-07-15 | ₹161.90 | ₹161.90 | ₹161.90 | ₹161.90 | 9 |
| 2026-07-14 | ₹162.00 | ₹162.00 | ₹161.90 | ₹161.90 | 11 |
| 2026-07-13 | ₹151.00 | ₹169.05 | ₹151.00 | ₹161.95 | 300 |
| 2026-07-10 | ₹161.00 | ₹161.00 | ₹155.50 | ₹161.00 | 74 |
| 2026-07-09 | ₹154.65 | ₹163.95 | ₹150.00 | ₹159.50 | 52 |
| 2026-07-08 | ₹166.00 | ₹166.00 | ₹160.00 | ₹164.45 | 26 |
| 2026-07-07 | ₹165.00 | ₹165.00 | ₹155.00 | ₹164.50 | 41 |
| 2026-07-06 | ₹173.00 | ₹173.00 | ₹163.95 | ₹163.95 | 47 |
| 2026-07-03 | ₹164.00 | ₹164.00 | ₹161.00 | ₹162.80 | 15 |
| 2026-07-02 | ₹168.00 | ₹168.00 | ₹152.00 | ₹165.00 | 284 |
| 2026-07-01 | ₹178.00 | ₹178.00 | ₹157.25 | ₹158.40 | 124 |
| 2026-06-30 | ₹169.00 | ₹169.00 | ₹164.90 | ₹164.90 | 14 |
| 2026-06-29 | ₹160.40 | ₹169.40 | ₹160.40 | ₹169.40 | 39 |
| 2026-06-25 | ₹165.00 | ₹165.00 | ₹158.05 | ₹160.40 | 340 |
| 2026-06-24 | ₹161.95 | ₹164.60 | ₹154.40 | ₹155.15 | 155 |
| 2026-06-23 | ₹167.00 | ₹167.00 | ₹155.50 | ₹162.05 | 38 |
| 2026-06-22 | ₹164.00 | ₹164.00 | ₹156.10 | ₹161.95 | 26 |
| 2026-06-19 | ₹166.00 | ₹166.00 | ₹161.00 | ₹164.35 | 117 |
| 2026-06-18 | ₹159.00 | ₹165.00 | ₹157.00 | ₹162.10 | 17 |
| 2026-06-17 | ₹162.00 | ₹162.00 | ₹151.00 | ₹154.90 | 220 |
| 2026-06-16 | ₹159.00 | ₹159.00 | ₹157.10 | ₹158.85 | 241 |
| 2026-06-15 | ₹167.00 | ₹167.00 | ₹155.10 | ₹158.90 | 20 |
| 2026-06-12 | ₹164.00 | ₹165.00 | ₹160.00 | ₹164.95 | 20 |
| 2026-06-11 | ₹164.00 | ₹164.00 | ₹150.00 | ₹160.55 | 43 |
| 2026-06-10 | ₹169.00 | ₹169.00 | ₹155.00 | ₹156.05 | 1,017 |
| 2026-06-09 | ₹168.00 | ₹168.00 | ₹159.00 | ₹162.55 | 314 |
| 2026-06-08 | ₹170.05 | ₹170.05 | ₹161.50 | ₹163.80 | 72 |
| 2026-06-05 | ₹169.75 | ₹169.75 | ₹160.85 | ₹169.65 | 100 |
| 2026-06-04 | ₹159.55 | ₹173.15 | ₹159.55 | ₹169.75 | 217 |
| 2026-06-03 | ₹170.00 | ₹173.50 | ₹158.70 | ₹169.30 | 29 |
| 2026-06-02 | ₹167.90 | ₹168.00 | ₹159.40 | ₹159.50 | 542 |
| 2026-06-01 | ₹163.00 | ₹168.75 | ₹163.00 | ₹168.75 | 61 |
| 2026-05-29 | ₹166.80 | ₹169.60 | ₹162.00 | ₹168.40 | 103 |
| 2026-05-27 | ₹167.00 | ₹167.00 | ₹163.00 | ₹166.95 | 33 |
| 2026-05-26 | ₹160.10 | ₹169.00 | ₹160.10 | ₹168.50 | 131 |
| 2026-05-25 | ₹166.30 | ₹166.30 | ₹160.00 | ₹164.90 | 142 |
| 2026-05-22 | ₹169.90 | ₹170.00 | ₹167.20 | ₹167.20 | 18 |
| 2026-05-21 | ₹170.00 | ₹170.00 | ₹169.80 | ₹169.90 | 13 |
| 2026-05-20 | ₹162.00 | ₹162.00 | ₹162.00 | ₹162.00 | 120 |
| 2026-05-19 | ₹188.70 | ₹188.70 | ₹171.90 | ₹171.90 | 14 |
| 2026-05-18 | ₹166.00 | ₹166.00 | ₹165.00 | ₹165.00 | 4 |
| 2026-05-15 | ₹171.00 | ₹171.00 | ₹166.00 | ₹166.00 | 16 |
| 2026-05-14 | ₹168.00 | ₹172.00 | ₹168.00 | ₹172.00 | 3 |
| 2026-05-13 | ₹164.00 | ₹168.50 | ₹150.00 | ₹167.10 | 1,215 |
| 2026-05-12 | ₹168.50 | ₹185.35 | ₹168.50 | ₹174.00 | 552 |
| 2026-05-11 | ₹164.00 | ₹169.50 | ₹162.00 | ₹169.50 | 47 |
| 2026-05-08 | ₹161.05 | ₹168.00 | ₹161.05 | ₹168.00 | 398 |
| 2026-05-07 | ₹170.00 | ₹170.00 | ₹156.50 | ₹168.90 | 162 |
| 2026-05-06 | ₹169.00 | ₹169.00 | ₹160.05 | ₹164.00 | 109 |
| 2026-05-05 | ₹163.00 | ₹167.95 | ₹156.20 | ₹165.05 | 87 |
| 2026-05-04 | ₹165.00 | ₹169.90 | ₹162.00 | ₹162.00 | 92 |
| 2026-04-30 | ₹164.90 | ₹164.90 | ₹160.00 | ₹164.85 | 47 |
| 2026-04-29 | ₹163.00 | ₹164.95 | ₹160.00 | ₹164.95 | 143 |
| 2026-04-28 | ₹161.90 | ₹164.00 | ₹158.00 | ₹163.00 | 173 |
| 2026-04-27 | ₹161.00 | ₹161.90 | ₹156.00 | ₹161.90 | 62 |
| 2026-04-24 | ₹160.95 | ₹160.95 | ₹158.00 | ₹160.00 | 10 |
| 2026-04-23 | ₹161.00 | ₹161.00 | ₹151.15 | ₹155.20 | 114 |
| 2026-04-22 | ₹162.00 | ₹162.00 | ₹152.00 | ₹160.00 | 95 |
| 2026-04-21 | ₹162.00 | ₹162.00 | ₹155.10 | ₹160.00 | 59 |
| 2026-04-20 | ₹163.00 | ₹165.00 | ₹160.00 | ₹160.00 | 164 |
| 2026-04-17 | ₹163.40 | ₹163.40 | ₹159.00 | ₹162.15 | 297 |
| 2026-04-16 | ₹165.00 | ₹165.00 | ₹156.25 | ₹162.05 | 293 |
| 2026-04-15 | ₹170.00 | ₹170.00 | ₹157.65 | ₹162.30 | 599 |
| 2026-04-13 | ₹160.00 | ₹160.00 | ₹156.00 | ₹160.00 | 90 |
| 2026-04-10 | ₹160.00 | ₹160.00 | ₹156.95 | ₹158.00 | 312 |
| 2026-04-09 | ₹157.00 | ₹157.00 | ₹147.15 | ₹151.05 | 65 |
| 2026-04-08 | ₹150.00 | ₹170.00 | ₹150.00 | ₹157.00 | 422 |
| 2026-04-07 | ₹148.50 | ₹148.50 | ₹142.00 | ₹148.40 | 159 |
| 2026-04-06 | ₹149.00 | ₹149.00 | ₹149.00 | ₹149.00 | 1 |
| 2026-04-02 | ₹147.00 | ₹149.00 | ₹144.80 | ₹149.00 | 102 |
| 2026-04-01 | ₹144.75 | ₹148.80 | ₹140.00 | ₹147.00 | 139 |
| 2026-03-30 | ₹141.00 | ₹141.00 | ₹135.00 | ₹140.50 | 498 |
| 2026-03-27 | ₹148.00 | ₹148.00 | ₹140.00 | ₹140.65 | 1,856 |
| 2026-03-25 | ₹148.95 | ₹148.95 | ₹140.05 | ₹146.95 | 1,018 |
| 2026-03-24 | ₹153.00 | ₹153.00 | ₹140.35 | ₹144.70 | 487 |
| 2026-03-23 | ₹144.00 | ₹146.95 | ₹144.00 | ₹146.50 | 1,862 |
| 2026-03-20 | ₹141.55 | ₹147.00 | ₹141.55 | ₹142.00 | 1,335 |
| 2026-03-19 | ₹157.00 | ₹157.00 | ₹145.45 | ₹151.05 | 1,219 |
| 2026-03-18 | ₹141.60 | ₹160.00 | ₹141.60 | ₹155.50 | 1,360 |
| 2026-03-17 | ₹149.50 | ₹151.90 | ₹143.00 | ₹148.80 | 1,069 |
| 2026-03-16 | ₹155.00 | ₹156.00 | ₹149.50 | ₹150.05 | 911 |
| 2026-03-13 | ₹168.00 | ₹168.00 | ₹156.00 | ₹160.10 | 28 |
| 2026-03-12 | ₹169.95 | ₹169.95 | ₹158.00 | ₹159.05 | 1,541 |
| 2026-03-11 | ₹170.00 | ₹170.00 | ₹162.00 | ₹167.85 | 107 |
| 2026-03-10 | ₹165.00 | ₹165.00 | ₹160.00 | ₹165.00 | 338 |
| 2026-03-09 | ₹167.00 | ₹167.00 | ₹154.00 | ₹160.00 | 244 |
| 2026-03-06 | ₹173.00 | ₹174.90 | ₹161.00 | ₹165.00 | 1,086 |
| 2026-03-05 | ₹174.00 | ₹174.00 | ₹164.00 | ₹164.95 | 27 |
| 2026-03-04 | ₹169.50 | ₹169.50 | ₹156.20 | ₹162.00 | 42 |
| 2026-03-02 | ₹176.80 | ₹176.80 | ₹161.75 | ₹162.25 | 101 |
| 2026-02-27 | ₹173.00 | ₹173.00 | ₹169.00 | ₹172.00 | 290 |
| 2026-02-26 | ₹180.00 | ₹180.00 | ₹159.10 | ₹172.50 | 410 |
| 2026-02-25 | ₹179.95 | ₹179.95 | ₹175.00 | ₹175.00 | 5 |
| 2026-02-24 | ₹179.95 | ₹179.95 | ₹174.00 | ₹174.00 | 15 |
| 2026-02-23 | ₹174.00 | ₹177.00 | ₹170.25 | ₹176.10 | 25 |
| 2026-02-20 | ₹176.00 | ₹176.00 | ₹173.15 | ₹174.00 | 62 |
| 2026-02-19 | ₹177.50 | ₹177.50 | ₹171.25 | ₹176.45 | 90 |
| 2026-02-18 | ₹175.00 | ₹178.00 | ₹170.55 | ₹176.95 | 1,335 |
| 2026-02-17 | ₹178.00 | ₹178.00 | ₹172.05 | ₹172.60 | 108 |
| 2026-02-16 | ₹179.90 | ₹179.90 | ₹173.00 | ₹173.45 | 47 |
| 2026-02-13 | ₹180.00 | ₹180.00 | ₹172.05 | ₹176.95 | 56 |
| 2026-02-12 | ₹172.00 | ₹180.00 | ₹172.00 | ₹172.40 | 40 |
| 2026-02-11 | ₹177.85 | ₹184.70 | ₹171.70 | ₹175.65 | 94 |
| 2026-02-10 | ₹170.05 | ₹180.00 | ₹170.05 | ₹177.85 | 242 |
| 2026-02-09 | ₹175.50 | ₹179.95 | ₹171.70 | ₹171.70 | 193 |
| 2026-02-06 | ₹173.15 | ₹177.00 | ₹173.15 | ₹177.00 | 33 |
| 2026-02-05 | ₹181.00 | ₹181.00 | ₹174.00 | ₹174.00 | 291 |
| 2026-02-04 | ₹180.00 | ₹180.00 | ₹171.75 | ₹174.35 | 11 |
| 2026-02-03 | ₹178.90 | ₹178.90 | ₹175.00 | ₹175.00 | 62 |
| 2026-02-02 | ₹170.20 | ₹177.80 | ₹170.00 | ₹170.45 | 21 |
| 2026-02-01 | ₹173.75 | ₹178.25 | ₹171.10 | ₹178.25 | 52 |
| 2026-01-30 | ₹173.75 | ₹173.75 | ₹173.75 | ₹173.75 | 1 |
| 2026-01-29 | ₹163.00 | ₹175.50 | ₹163.00 | ₹173.95 | 177 |
| 2026-01-28 | ₹180.90 | ₹180.90 | ₹170.65 | ₹170.65 | 84 |
| 2026-01-27 | ₹177.00 | ₹180.00 | ₹173.00 | ₹177.80 | 373 |
| 2026-01-23 | ₹170.00 | ₹179.70 | ₹170.00 | ₹178.35 | 538 |
| 2026-01-22 | ₹178.00 | ₹178.00 | ₹170.40 | ₹174.00 | 60 |
| 2026-01-21 | ₹170.70 | ₹174.00 | ₹170.70 | ₹174.00 | 14 |
| 2026-01-20 | ₹171.10 | ₹178.85 | ₹171.10 | ₹178.85 | 16 |
| 2026-01-19 | ₹171.00 | ₹179.75 | ₹171.00 | ₹179.75 | 15 |
| 2026-01-16 | ₹180.00 | ₹180.00 | ₹174.05 | ₹179.95 | 78 |
| 2026-01-14 | ₹180.00 | ₹180.00 | ₹172.55 | ₹176.20 | 96 |
| 2026-01-13 | ₹175.90 | ₹182.80 | ₹172.00 | ₹177.95 | 107 |
| 2026-01-12 | ₹170.55 | ₹178.95 | ₹170.55 | ₹175.95 | 28 |
| 2026-01-09 | ₹176.05 | ₹176.05 | ₹170.50 | ₹170.50 | 132 |
| 2026-01-08 | ₹174.85 | ₹182.85 | ₹174.85 | ₹176.05 | 56 |
| 2026-01-07 | ₹180.00 | ₹180.00 | ₹173.80 | ₹174.85 | 105 |
| 2026-01-06 | ₹180.50 | ₹180.50 | ₹175.35 | ₹175.50 | 93 |
| 2026-01-05 | ₹181.00 | ₹181.00 | ₹180.00 | ₹180.50 | 29 |
| 2026-01-02 | ₹180.70 | ₹180.70 | ₹180.65 | ₹180.65 | 15 |
| 2026-01-01 | ₹181.45 | ₹181.45 | ₹173.05 | ₹180.70 | 161 |
Hindoostan Mills Share Price Performance Analysis (Oct 2010 - Jul 2026)
HINDMILL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-8.94%
₹180.70 → ₹164.55
Year to Date
Price Volatility
5.51%
Low Volatility
Year to Date
Average Daily Volume
239
Year to Date Average
BSE Exchange
Hindoostan Mills Share Price History – Frequently Asked Questions
Common questions about HINDMILL historical data and records.
What is the all-time high share price of Hindoostan Mills (HINDMILL)?
The all-time high share price of Hindoostan Mills was ₹838.75 recorded on May 17, 2011 on the BSE exchange.
What is the all-time low share price of Hindoostan Mills (HINDMILL)?
The all-time low share price of Hindoostan Mills was ₹88.0 recorded on July 01, 2011 on the BSE exchange.
How can I download HINDMILL historical share price data?
You can download Hindoostan Mills historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for HINDMILL shares?
The highest trading volume day for Hindoostan Mills was 153,006 shares traded on September 30, 2022 on the BSE exchange, with share price at ₹256.55.