Price Data Selection & Download
Hindustan Appliances Share Price All Time Records & Statistics (Dec 2010 - Jul 2026)
613 daily OHLCV records on BSE from Dec. 2010 to July 2026. Examine Hindustan Appliances quarterly financials for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹401.50
November 28, 2024
BSE Exchange
Share Price All Time Low
₹2.10
December 15, 2010
BSE Exchange
Highest Volume Trading Day
13,016
October 23, 2025 • ₹187.40
BSE Exchange
Share Price History Data (Dec 2010 - Jul 2026)
HINDAPL daily open, high, low, close and volume (OHLCV) on BSE — 134 records.
Total Records
134
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹99.35 | ₹109.75 | ₹99.35 | ₹109.50 | 754 |
| 2026-07-23 | ₹107.00 | ₹107.00 | ₹104.50 | ₹104.55 | 160 |
| 2026-07-21 | ₹105.50 | ₹109.95 | ₹105.50 | ₹109.95 | 335 |
| 2026-07-20 | ₹111.00 | ₹111.00 | ₹111.00 | ₹111.00 | 15 |
| 2026-07-17 | ₹115.95 | ₹116.50 | ₹111.00 | ₹111.00 | 9 |
| 2026-07-16 | ₹112.00 | ₹115.95 | ₹106.50 | ₹115.95 | 49 |
| 2026-07-15 | ₹111.95 | ₹111.95 | ₹111.65 | ₹111.65 | 341 |
| 2026-07-14 | ₹106.40 | ₹110.95 | ₹106.15 | ₹107.00 | 49 |
| 2026-07-13 | ₹106.00 | ₹116.95 | ₹106.00 | ₹106.65 | 195 |
| 2026-07-10 | ₹114.95 | ₹119.00 | ₹109.25 | ₹111.55 | 104 |
| 2026-07-09 | ₹119.00 | ₹119.00 | ₹114.95 | ₹114.95 | 35 |
| 2026-07-08 | ₹118.90 | ₹118.90 | ₹115.00 | ₹115.95 | 239 |
| 2026-07-07 | ₹102.90 | ₹113.45 | ₹102.90 | ₹113.45 | 897 |
| 2026-07-06 | ₹114.30 | ₹115.40 | ₹108.30 | ₹108.30 | 109 |
| 2026-07-03 | ₹118.80 | ₹118.80 | ₹114.00 | ₹114.00 | 42 |
| 2026-07-02 | ₹120.80 | ₹120.80 | ₹120.00 | ₹120.00 | 17 |
| 2026-07-01 | ₹121.00 | ₹121.00 | ₹120.80 | ₹120.80 | 6 |
| 2026-06-30 | ₹120.18 | ₹120.78 | ₹120.18 | ₹120.18 | 641 |
| 2026-06-29 | ₹119.00 | ₹119.59 | ₹119.00 | ₹119.59 | 460 |
| 2026-06-25 | ₹127.02 | ₹127.02 | ₹114.94 | ₹119.99 | 1,063 |
| 2026-06-24 | ₹122.85 | ₹122.85 | ₹112.05 | ₹120.98 | 1,364 |
| 2026-06-23 | ₹117.46 | ₹117.46 | ₹110.80 | ₹117.00 | 654 |
| 2026-06-22 | ₹101.23 | ₹111.87 | ₹101.23 | ₹111.87 | 728 |
| 2026-06-19 | ₹106.55 | ₹106.55 | ₹106.55 | ₹106.55 | 642 |
| 2026-06-18 | ₹112.15 | ₹112.15 | ₹112.15 | ₹112.15 | 281 |
| 2026-06-17 | ₹130.47 | ₹130.47 | ₹118.05 | ₹118.05 | 831 |
| 2026-06-16 | ₹124.26 | ₹124.26 | ₹124.20 | ₹124.26 | 885 |
| 2026-06-15 | ₹119.65 | ₹119.65 | ₹116.80 | ₹118.35 | 620 |
| 2026-06-12 | ₹113.96 | ₹113.96 | ₹113.96 | ₹113.96 | 623 |
| 2026-06-11 | ₹108.54 | ₹108.54 | ₹108.54 | ₹108.54 | 495 |
| 2026-06-10 | ₹103.38 | ₹103.38 | ₹103.38 | ₹103.38 | 384 |
| 2026-06-09 | ₹98.90 | ₹98.95 | ₹98.46 | ₹98.46 | 10 |
| 2026-06-05 | ₹98.95 | ₹98.95 | ₹98.95 | ₹98.95 | 16 |
| 2026-06-04 | ₹97.98 | ₹97.98 | ₹97.98 | ₹97.98 | 1 |
| 2026-06-03 | ₹97.92 | ₹97.92 | ₹97.50 | ₹97.50 | 11 |
| 2026-06-02 | ₹101.00 | ₹101.00 | ₹95.95 | ₹96.00 | 105 |
| 2026-06-01 | ₹92.50 | ₹101.00 | ₹92.16 | ₹101.00 | 53 |
| 2026-05-29 | ₹97.00 | ₹97.02 | ₹97.00 | ₹97.01 | 209 |
| 2026-05-27 | ₹99.00 | ₹99.00 | ₹99.00 | ₹99.00 | 125 |
| 2026-05-26 | ₹99.49 | ₹99.49 | ₹99.00 | ₹99.00 | 3 |
| 2026-05-25 | ₹100.89 | ₹100.89 | ₹99.00 | ₹99.00 | 147 |
| 2026-05-22 | ₹100.89 | ₹100.89 | ₹100.89 | ₹100.89 | 76 |
| 2026-05-21 | ₹98.91 | ₹98.91 | ₹98.91 | ₹98.91 | 310 |
| 2026-05-20 | ₹94.20 | ₹96.55 | ₹94.20 | ₹94.20 | 34 |
| 2026-05-19 | ₹88.00 | ₹92.40 | ₹88.00 | ₹92.40 | 196 |
| 2026-05-18 | ₹88.00 | ₹88.00 | ₹88.00 | ₹88.00 | 706 |
| 2026-05-15 | ₹88.00 | ₹88.00 | ₹87.90 | ₹88.00 | 104 |
| 2026-05-14 | ₹88.00 | ₹88.00 | ₹88.00 | ₹88.00 | 273 |
| 2026-05-13 | ₹87.99 | ₹87.99 | ₹87.99 | ₹87.99 | 1 |
| 2026-05-12 | ₹87.99 | ₹87.99 | ₹87.99 | ₹87.99 | 47 |
| 2026-05-11 | ₹88.38 | ₹88.38 | ₹87.95 | ₹87.99 | 12 |
| 2026-05-08 | ₹87.93 | ₹87.95 | ₹87.93 | ₹87.95 | 11 |
| 2026-05-07 | ₹87.93 | ₹87.93 | ₹87.50 | ₹87.50 | 87 |
| 2026-05-06 | ₹91.77 | ₹91.77 | ₹87.00 | ₹87.50 | 153 |
| 2026-05-05 | ₹96.17 | ₹96.17 | ₹91.45 | ₹91.50 | 161 |
| 2026-05-04 | ₹92.80 | ₹96.17 | ₹92.80 | ₹96.17 | 339 |
| 2026-04-30 | ₹97.66 | ₹101.17 | ₹97.66 | ₹97.66 | 732 |
| 2026-04-29 | ₹106.50 | ₹106.50 | ₹101.18 | ₹102.79 | 216 |
| 2026-04-28 | ₹109.29 | ₹109.29 | ₹106.50 | ₹106.50 | 132 |
| 2026-04-27 | ₹118.00 | ₹118.00 | ₹112.10 | ₹112.10 | 257 |
| 2026-04-24 | ₹119.00 | ₹119.92 | ₹117.00 | ₹118.00 | 1,108 |
| 2026-04-23 | ₹114.78 | ₹114.78 | ₹113.00 | ₹114.21 | 1,314 |
| 2026-04-22 | ₹109.31 | ₹109.32 | ₹109.31 | ₹109.32 | 114 |
| 2026-04-21 | ₹104.12 | ₹104.12 | ₹104.12 | ₹104.12 | 37 |
| 2026-04-20 | ₹99.66 | ₹99.66 | ₹99.17 | ₹99.17 | 178 |
| 2026-04-17 | ₹99.17 | ₹99.17 | ₹99.17 | ₹99.17 | 5 |
| 2026-04-16 | ₹99.17 | ₹99.17 | ₹99.17 | ₹99.17 | 19 |
| 2026-04-15 | ₹99.00 | ₹99.17 | ₹99.00 | ₹99.17 | 252 |
| 2026-04-13 | ₹91.80 | ₹94.45 | ₹89.99 | ₹94.45 | 145 |
| 2026-04-10 | ₹88.95 | ₹90.00 | ₹88.00 | ₹90.00 | 21 |
| 2026-04-09 | ₹86.76 | ₹86.78 | ₹86.76 | ₹86.78 | 2 |
| 2026-04-08 | ₹83.50 | ₹83.50 | ₹83.09 | ₹83.09 | 14 |
| 2026-04-06 | ₹79.55 | ₹83.50 | ₹79.55 | ₹83.50 | 39 |
| 2026-04-02 | ₹79.55 | ₹79.55 | ₹79.55 | ₹79.55 | 137 |
| 2026-04-01 | ₹75.40 | ₹75.77 | ₹75.40 | ₹75.77 | 12 |
| 2026-03-30 | ₹80.00 | ₹80.00 | ₹75.35 | ₹75.40 | 1,904 |
| 2026-03-27 | ₹87.70 | ₹89.45 | ₹80.55 | ₹83.70 | 4,309 |
| 2026-03-25 | ₹89.80 | ₹89.80 | ₹89.40 | ₹89.45 | 148 |
| 2026-03-24 | ₹89.40 | ₹89.80 | ₹88.00 | ₹89.80 | 16 |
| 2026-03-23 | ₹93.00 | ₹93.00 | ₹89.80 | ₹89.80 | 59 |
| 2026-03-20 | ₹93.00 | ₹93.00 | ₹93.00 | ₹93.00 | 25 |
| 2026-03-19 | ₹88.00 | ₹93.00 | ₹88.00 | ₹93.00 | 329 |
| 2026-03-18 | ₹94.10 | ₹94.10 | ₹93.90 | ₹93.95 | 191 |
| 2026-03-17 | ₹95.45 | ₹95.45 | ₹94.55 | ₹94.55 | 133 |
| 2026-03-16 | ₹95.00 | ₹95.00 | ₹95.00 | ₹95.00 | 1,126 |
| 2026-03-13 | ₹100.05 | ₹100.05 | ₹95.00 | ₹95.00 | 123 |
| 2026-03-12 | ₹99.60 | ₹100.05 | ₹99.60 | ₹100.05 | 292 |
| 2026-03-11 | ₹100.50 | ₹100.50 | ₹99.00 | ₹99.60 | 280 |
| 2026-03-10 | ₹100.15 | ₹101.50 | ₹100.15 | ₹101.50 | 1,123 |
| 2026-03-09 | ₹99.50 | ₹110.00 | ₹99.50 | ₹100.15 | 123 |
| 2026-03-06 | ₹114.25 | ₹114.25 | ₹103.70 | ₹110.50 | 185 |
| 2026-03-05 | ₹114.50 | ₹114.50 | ₹110.00 | ₹112.00 | 508 |
| 2026-03-04 | ₹100.05 | ₹107.85 | ₹100.05 | ₹107.60 | 968 |
| 2026-03-02 | ₹113.60 | ₹113.60 | ₹97.40 | ₹98.05 | 2,136 |
| 2026-02-26 | ₹105.20 | ₹105.20 | ₹100.75 | ₹103.60 | 15 |
| 2026-02-25 | ₹111.90 | ₹111.90 | ₹111.90 | ₹111.90 | 50 |
| 2026-02-24 | ₹110.00 | ₹112.00 | ₹110.00 | ₹111.70 | 514 |
| 2026-02-23 | ₹112.75 | ₹112.75 | ₹102.00 | ₹110.00 | 285 |
| 2026-02-20 | ₹102.80 | ₹102.80 | ₹102.80 | ₹102.80 | 150 |
| 2026-02-19 | ₹102.80 | ₹102.80 | ₹102.30 | ₹102.30 | 45 |
| 2026-02-18 | ₹107.10 | ₹114.85 | ₹96.40 | ₹102.30 | 649 |
| 2026-02-17 | ₹107.10 | ₹107.10 | ₹107.10 | ₹107.10 | 112 |
| 2026-02-16 | ₹118.80 | ₹118.80 | ₹107.05 | ₹107.10 | 427 |
| 2026-02-13 | ₹108.35 | ₹118.90 | ₹105.65 | ₹118.90 | 291 |
| 2026-02-12 | ₹122.00 | ₹122.00 | ₹106.50 | ₹108.35 | 288 |
| 2026-02-11 | ₹112.00 | ₹112.00 | ₹112.00 | ₹112.00 | 41 |
| 2026-02-10 | ₹114.30 | ₹114.30 | ₹107.00 | ₹112.00 | 121 |
| 2026-02-09 | ₹123.00 | ₹123.00 | ₹112.00 | ₹112.05 | 57 |
| 2026-02-06 | ₹110.85 | ₹112.00 | ₹109.00 | ₹112.00 | 116 |
| 2026-02-05 | ₹110.00 | ₹111.20 | ₹110.00 | ₹111.15 | 56 |
| 2026-02-04 | ₹114.60 | ₹114.60 | ₹108.00 | ₹112.35 | 166 |
| 2026-02-03 | ₹113.00 | ₹115.80 | ₹107.35 | ₹112.35 | 352 |
| 2026-02-02 | ₹129.95 | ₹129.95 | ₹117.45 | ₹118.95 | 227 |
| 2026-02-01 | ₹120.75 | ₹120.75 | ₹118.30 | ₹118.30 | 373 |
| 2026-01-30 | ₹109.95 | ₹117.00 | ₹107.15 | ₹115.00 | 253 |
| 2026-01-29 | ₹124.40 | ₹124.40 | ₹112.60 | ₹112.75 | 660 |
| 2026-01-28 | ₹113.60 | ₹118.50 | ₹113.60 | ₹118.50 | 158 |
| 2026-01-27 | ₹118.60 | ₹118.60 | ₹113.60 | ₹113.60 | 342 |
| 2026-01-23 | ₹113.60 | ₹113.60 | ₹112.50 | ₹113.60 | 228 |
| 2026-01-22 | ₹110.10 | ₹115.55 | ₹104.65 | ₹108.20 | 164 |
| 2026-01-21 | ₹111.20 | ₹111.20 | ₹109.05 | ₹110.10 | 98 |
| 2026-01-20 | ₹112.35 | ₹117.00 | ₹106.75 | ₹114.75 | 254 |
| 2026-01-19 | ₹112.90 | ₹117.45 | ₹112.35 | ₹112.35 | 519 |
| 2026-01-16 | ₹122.70 | ₹122.70 | ₹111.10 | ₹112.35 | 1,513 |
| 2026-01-14 | ₹117.90 | ₹117.90 | ₹107.50 | ₹116.90 | 503 |
| 2026-01-13 | ₹119.20 | ₹119.20 | ₹110.40 | ₹112.30 | 79 |
| 2026-01-12 | ₹115.60 | ₹121.35 | ₹115.00 | ₹116.20 | 128 |
| 2026-01-09 | ₹120.40 | ₹126.40 | ₹115.00 | ₹115.60 | 722 |
| 2026-01-08 | ₹121.00 | ₹121.00 | ₹115.25 | ₹121.00 | 373 |
| 2026-01-07 | ₹118.70 | ₹122.80 | ₹112.05 | ₹121.30 | 875 |
| 2026-01-06 | ₹117.55 | ₹124.90 | ₹116.35 | ₹117.50 | 1,079 |
| 2026-01-05 | ₹115.45 | ₹120.00 | ₹110.85 | ₹119.95 | 1,410 |
| 2026-01-02 | ₹116.65 | ₹128.00 | ₹116.65 | ₹116.65 | 2,511 |
| 2026-01-01 | ₹130.95 | ₹130.95 | ₹119.55 | ₹122.75 | 301 |
Hindustan Appliances Share Price Performance Analysis (Dec 2010 - Jul 2026)
HINDAPL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-10.79%
₹122.75 → ₹109.50
Year to Date
Price Volatility
10.74%
Low Volatility
Year to Date
Average Daily Volume
384
Year to Date Average
BSE Exchange
Hindustan Appliances Share Price History – Frequently Asked Questions
Common questions about HINDAPL historical data and records. For live price, key ratios and fundamentals, see HINDAPL share price.
What is the all-time high share price of Hindustan Appliances (HINDAPL)?
The all-time high share price of Hindustan Appliances was ₹401.5 recorded on November 28, 2024 on the BSE exchange.
What is the all-time low share price of Hindustan Appliances (HINDAPL)?
The all-time low share price of Hindustan Appliances was ₹2.1 recorded on December 15, 2010 on the BSE exchange.
How can I download HINDAPL historical share price data?
You can download Hindustan Appliances 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 HINDAPL shares?
The highest trading volume day for Hindustan Appliances was 13,016 shares traded on October 23, 2025 on the BSE exchange, with share price at ₹187.4.