Price Data Selection & Download
Hindustan Tin Works Share Price All Time Records & Statistics (Jan 2008 - Sep 2026)
4585 daily OHLCV records on BSE from Jan. 2008 to Sept. 2026. For live price, key ratios and fundamentals, see HINDTIN share price.
Share Price All Time High
₹248.85
January 05, 2024
BSE Exchange
Share Price All Time Low
₹13.00
March 06, 2009
BSE Exchange
Highest Volume Trading Day
1,493,256
September 20, 2017 • ₹103.25
BSE Exchange
Share Price History Data (Jan 2008 - Sep 2026)
HINDTIN daily open, high, low, close and volume (OHLCV) on BSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹110.45 | ₹115.60 | ₹110.45 | ₹115.00 | 2,411 |
| 2026-09-17 | ₹113.85 | ₹115.50 | ₹111.05 | ₹114.80 | 2,448 |
| 2026-09-16 | ₹112.50 | ₹113.30 | ₹109.00 | ₹109.80 | 1,024 |
| 2026-09-15 | ₹113.70 | ₹116.10 | ₹108.20 | ₹111.00 | 7,152 |
| 2026-09-11 | ₹111.15 | ₹117.20 | ₹110.90 | ₹115.95 | 3,964 |
| 2026-09-10 | ₹118.00 | ₹118.55 | ₹113.10 | ₹114.95 | 3,864 |
| 2026-09-09 | ₹119.45 | ₹119.45 | ₹115.00 | ₹115.55 | 4,748 |
| 2026-09-08 | ₹118.20 | ₹120.20 | ₹115.05 | ₹116.95 | 4,481 |
| 2026-09-07 | ₹121.10 | ₹122.50 | ₹116.65 | ₹118.20 | 5,971 |
| 2026-09-04 | ₹118.90 | ₹122.35 | ₹118.80 | ₹118.80 | 1,525 |
| 2026-09-03 | ₹117.30 | ₹121.20 | ₹117.00 | ₹118.80 | 2,777 |
| 2026-09-02 | ₹120.90 | ₹121.90 | ₹115.30 | ₹117.30 | 8,431 |
| 2026-09-01 | ₹119.50 | ₹119.50 | ₹116.20 | ₹119.10 | 13,229 |
| 2026-08-31 | ₹118.40 | ₹120.80 | ₹115.35 | ₹119.50 | 11,267 |
| 2026-08-28 | ₹125.50 | ₹125.80 | ₹117.10 | ₹118.40 | 18,490 |
| 2026-08-27 | ₹121.15 | ₹124.85 | ₹120.00 | ₹123.15 | 16,456 |
| 2026-08-26 | ₹119.90 | ₹124.45 | ₹119.00 | ₹121.15 | 28,407 |
| 2026-08-25 | ₹118.65 | ₹120.50 | ₹116.40 | ₹118.50 | 14,656 |
| 2026-08-24 | ₹113.80 | ₹120.85 | ₹111.80 | ₹117.85 | 66,509 |
| 2026-08-21 | ₹110.00 | ₹114.40 | ₹108.25 | ₹112.85 | 19,340 |
| 2026-08-20 | ₹110.90 | ₹111.00 | ₹108.45 | ₹109.35 | 6,599 |
| 2026-08-19 | ₹111.40 | ₹111.40 | ₹108.80 | ₹109.25 | 4,830 |
| 2026-08-18 | ₹109.95 | ₹112.00 | ₹108.75 | ₹110.10 | 29,050 |
| 2026-08-17 | ₹109.05 | ₹111.80 | ₹106.00 | ₹109.85 | 7,616 |
| 2026-08-14 | ₹111.00 | ₹111.00 | ₹107.50 | ₹109.05 | 34,119 |
| 2026-08-13 | ₹107.00 | ₹108.55 | ₹103.50 | ₹105.05 | 11,614 |
| 2026-08-12 | ₹105.10 | ₹107.40 | ₹104.50 | ₹106.30 | 11,940 |
| 2026-08-11 | ₹103.00 | ₹105.40 | ₹102.30 | ₹104.35 | 11,723 |
| 2026-08-10 | ₹104.00 | ₹104.00 | ₹101.30 | ₹102.30 | 7,434 |
| 2026-08-07 | ₹103.00 | ₹103.80 | ₹101.60 | ₹102.00 | 615 |
| 2026-08-06 | ₹104.75 | ₹104.75 | ₹101.00 | ₹101.05 | 8,469 |
| 2026-08-05 | ₹103.00 | ₹104.70 | ₹102.10 | ₹103.30 | 3,622 |
| 2026-08-04 | ₹103.00 | ₹104.00 | ₹100.55 | ₹103.25 | 3,565 |
| 2026-08-03 | ₹100.45 | ₹103.00 | ₹100.45 | ₹103.00 | 2,944 |
| 2026-07-31 | ₹100.15 | ₹102.00 | ₹99.90 | ₹100.45 | 5,525 |
| 2026-07-30 | ₹103.00 | ₹103.30 | ₹100.00 | ₹102.65 | 724 |
| 2026-07-29 | ₹104.75 | ₹104.75 | ₹101.50 | ₹102.05 | 2,510 |
| 2026-07-28 | ₹103.20 | ₹104.95 | ₹102.50 | ₹102.50 | 11,531 |
| 2026-07-27 | ₹101.40 | ₹104.00 | ₹100.25 | ₹101.30 | 14,138 |
| 2026-07-24 | ₹104.90 | ₹104.90 | ₹100.50 | ₹100.60 | 5,116 |
| 2026-07-23 | ₹102.50 | ₹103.00 | ₹101.35 | ₹101.70 | 2,566 |
| 2026-07-22 | ₹103.00 | ₹104.00 | ₹101.00 | ₹102.50 | 2,263 |
| 2026-07-21 | ₹103.00 | ₹104.80 | ₹102.25 | ₹104.00 | 1,349 |
| 2026-07-20 | ₹106.20 | ₹106.20 | ₹103.00 | ₹103.95 | 2,957 |
| 2026-07-17 | ₹103.55 | ₹106.90 | ₹101.00 | ₹103.50 | 6,742 |
| 2026-07-16 | ₹105.50 | ₹105.50 | ₹102.10 | ₹103.35 | 1,946 |
| 2026-07-15 | ₹105.20 | ₹106.00 | ₹104.00 | ₹105.00 | 1,520 |
| 2026-07-14 | ₹107.80 | ₹107.80 | ₹104.55 | ₹104.70 | 389 |
| 2026-07-13 | ₹107.55 | ₹108.00 | ₹106.30 | ₹106.35 | 3,546 |
| 2026-07-10 | ₹106.35 | ₹108.55 | ₹104.15 | ₹107.60 | 12,268 |
| 2026-07-09 | ₹105.75 | ₹107.70 | ₹103.00 | ₹103.50 | 3,724 |
| 2026-07-08 | ₹104.00 | ₹104.00 | ₹103.10 | ₹103.10 | 817 |
| 2026-07-07 | ₹104.40 | ₹106.20 | ₹103.90 | ₹104.00 | 2,399 |
| 2026-07-06 | ₹106.15 | ₹107.80 | ₹103.10 | ₹104.35 | 2,415 |
| 2026-07-03 | ₹106.40 | ₹108.50 | ₹105.70 | ₹107.65 | 7,084 |
| 2026-07-02 | ₹107.85 | ₹107.85 | ₹105.05 | ₹105.35 | 9,090 |
| 2026-07-01 | ₹106.60 | ₹108.30 | ₹105.05 | ₹105.45 | 4,444 |
| 2026-06-30 | ₹106.05 | ₹107.80 | ₹106.00 | ₹106.10 | 2,827 |
| 2026-06-29 | ₹102.35 | ₹108.65 | ₹102.35 | ₹105.30 | 2,862 |
| 2026-06-25 | ₹108.80 | ₹108.80 | ₹106.30 | ₹106.60 | 8,992 |
| 2026-06-24 | ₹109.90 | ₹109.90 | ₹107.05 | ₹107.40 | 16,663 |
| 2026-06-23 | ₹110.90 | ₹110.90 | ₹107.00 | ₹107.90 | 20,803 |
| 2026-06-22 | ₹109.15 | ₹111.70 | ₹108.25 | ₹108.50 | 16,866 |
| 2026-06-19 | ₹110.80 | ₹111.00 | ₹108.00 | ₹108.35 | 6,228 |
| 2026-06-18 | ₹111.00 | ₹113.90 | ₹108.50 | ₹109.25 | 3,456 |
| 2026-06-17 | ₹108.50 | ₹111.50 | ₹108.10 | ₹110.60 | 9,301 |
| 2026-06-16 | ₹106.00 | ₹110.90 | ₹106.00 | ₹108.00 | 11,151 |
| 2026-06-15 | ₹108.80 | ₹109.00 | ₹105.05 | ₹105.90 | 8,165 |
| 2026-06-12 | ₹106.80 | ₹107.50 | ₹105.35 | ₹106.30 | 2,928 |
| 2026-06-11 | ₹107.00 | ₹107.00 | ₹105.00 | ₹106.30 | 1,864 |
| 2026-06-10 | ₹109.85 | ₹109.85 | ₹105.55 | ₹105.95 | 3,262 |
| 2026-06-09 | ₹107.00 | ₹110.00 | ₹105.50 | ₹107.65 | 3,679 |
| 2026-06-08 | ₹105.10 | ₹108.10 | ₹103.45 | ₹105.95 | 8,618 |
| 2026-06-05 | ₹107.80 | ₹108.00 | ₹105.25 | ₹107.10 | 13,956 |
| 2026-06-04 | ₹107.00 | ₹107.95 | ₹102.50 | ₹106.45 | 6,917 |
| 2026-06-03 | ₹109.00 | ₹109.00 | ₹105.00 | ₹105.65 | 5,362 |
| 2026-06-02 | ₹105.05 | ₹109.15 | ₹105.00 | ₹105.95 | 5,612 |
| 2026-06-01 | ₹108.00 | ₹111.00 | ₹106.00 | ₹106.55 | 3,986 |
| 2026-05-29 | ₹112.40 | ₹112.40 | ₹107.50 | ₹107.75 | 11,042 |
| 2026-05-27 | ₹113.00 | ₹113.00 | ₹109.00 | ₹110.90 | 7,104 |
| 2026-05-26 | ₹112.70 | ₹117.35 | ₹107.75 | ₹110.85 | 34,725 |
| 2026-05-25 | ₹106.30 | ₹113.00 | ₹106.30 | ₹110.55 | 4,197 |
| 2026-05-22 | ₹111.00 | ₹113.30 | ₹99.60 | ₹108.35 | 7,605 |
| 2026-05-21 | ₹114.50 | ₹114.50 | ₹110.00 | ₹110.45 | 3,442 |
| 2026-05-20 | ₹109.95 | ₹113.00 | ₹108.00 | ₹112.50 | 6,859 |
| 2026-05-19 | ₹109.50 | ₹112.40 | ₹108.05 | ₹109.30 | 1,897 |
| 2026-05-18 | ₹108.45 | ₹111.80 | ₹108.45 | ₹109.35 | 1,891 |
| 2026-05-15 | ₹107.30 | ₹114.70 | ₹107.30 | ₹112.65 | 2,905 |
| 2026-05-14 | ₹111.05 | ₹111.90 | ₹109.70 | ₹110.70 | 1,392 |
| 2026-05-13 | ₹109.90 | ₹111.50 | ₹108.00 | ₹108.55 | 4,933 |
| 2026-05-12 | ₹111.05 | ₹113.00 | ₹108.40 | ₹109.05 | 6,375 |
| 2026-05-11 | ₹116.50 | ₹116.50 | ₹112.20 | ₹112.50 | 7,533 |
| 2026-05-08 | ₹113.15 | ₹117.35 | ₹112.95 | ₹116.30 | 14,809 |
| 2026-05-07 | ₹113.50 | ₹115.85 | ₹112.00 | ₹114.90 | 6,862 |
| 2026-05-06 | ₹112.00 | ₹114.95 | ₹112.00 | ₹112.45 | 5,781 |
| 2026-05-05 | ₹110.95 | ₹114.20 | ₹110.50 | ₹111.30 | 5,413 |
| 2026-05-04 | ₹114.45 | ₹117.40 | ₹108.05 | ₹110.70 | 14,515 |
| 2026-04-30 | ₹119.00 | ₹120.50 | ₹113.01 | ₹114.99 | 10,933 |
| 2026-04-29 | ₹110.05 | ₹120.99 | ₹110.00 | ₹117.07 | 37,992 |
| 2026-04-28 | ₹115.85 | ₹115.85 | ₹109.10 | ₹110.99 | 6,964 |
| 2026-04-27 | ₹112.00 | ₹112.00 | ₹110.50 | ₹111.31 | 3,567 |
| 2026-04-24 | ₹114.98 | ₹114.98 | ₹109.00 | ₹110.16 | 8,599 |
| 2026-04-23 | ₹115.00 | ₹115.00 | ₹111.00 | ₹112.05 | 9,928 |
| 2026-04-22 | ₹113.61 | ₹113.61 | ₹110.30 | ₹112.88 | 3,505 |
| 2026-04-21 | ₹111.08 | ₹115.14 | ₹111.08 | ₹112.87 | 6,737 |
| 2026-04-20 | ₹115.12 | ₹117.00 | ₹107.60 | ₹111.08 | 6,625 |
| 2026-04-17 | ₹117.00 | ₹117.00 | ₹112.00 | ₹115.12 | 17,940 |
| 2026-04-16 | ₹108.21 | ₹115.00 | ₹106.60 | ₹114.29 | 11,745 |
| 2026-04-15 | ₹108.00 | ₹110.95 | ₹105.66 | ₹108.17 | 11,159 |
| 2026-04-13 | ₹105.00 | ₹105.00 | ₹101.00 | ₹102.58 | 2,246 |
| 2026-04-10 | ₹105.99 | ₹106.80 | ₹100.00 | ₹105.57 | 7,973 |
| 2026-04-09 | ₹103.00 | ₹106.20 | ₹99.00 | ₹102.24 | 4,617 |
| 2026-04-08 | ₹105.00 | ₹106.90 | ₹104.00 | ₹104.89 | 7,024 |
| 2026-04-07 | ₹99.85 | ₹100.80 | ₹98.00 | ₹99.86 | 2,658 |
| 2026-04-06 | ₹96.49 | ₹100.99 | ₹95.31 | ₹98.87 | 3,336 |
| 2026-04-02 | ₹94.02 | ₹96.49 | ₹91.40 | ₹94.37 | 9,363 |
| 2026-04-01 | ₹87.50 | ₹99.97 | ₹87.50 | ₹94.01 | 10,244 |
| 2026-03-30 | ₹92.05 | ₹98.15 | ₹87.05 | ₹88.25 | 17,231 |
| 2026-03-27 | ₹101.50 | ₹101.50 | ₹94.20 | ₹94.75 | 12,010 |
| 2026-03-25 | ₹103.45 | ₹103.45 | ₹95.45 | ₹98.75 | 12,283 |
| 2026-03-24 | ₹104.95 | ₹104.95 | ₹97.60 | ₹100.45 | 16,918 |
| 2026-03-23 | ₹97.50 | ₹100.05 | ₹95.20 | ₹97.95 | 21,068 |
| 2026-03-20 | ₹97.00 | ₹102.05 | ₹97.00 | ₹98.80 | 6,228 |
| 2026-03-19 | ₹99.85 | ₹100.65 | ₹97.20 | ₹98.10 | 6,338 |
| 2026-03-18 | ₹98.40 | ₹102.00 | ₹97.70 | ₹100.70 | 16,083 |
| 2026-03-17 | ₹99.55 | ₹100.85 | ₹95.50 | ₹96.75 | 23,943 |
| 2026-03-16 | ₹98.00 | ₹98.45 | ₹93.40 | ₹96.70 | 13,362 |
| 2026-03-13 | ₹100.90 | ₹102.00 | ₹98.75 | ₹99.90 | 34,830 |
| 2026-03-12 | ₹100.65 | ₹104.80 | ₹99.10 | ₹100.90 | 11,760 |
| 2026-03-11 | ₹108.00 | ₹108.00 | ₹100.45 | ₹100.65 | 56,575 |
| 2026-03-10 | ₹107.00 | ₹109.50 | ₹101.95 | ₹103.95 | 43,866 |
| 2026-03-09 | ₹112.00 | ₹112.15 | ₹103.40 | ₹104.95 | 16,902 |
| 2026-03-06 | ₹111.90 | ₹114.00 | ₹110.55 | ₹111.70 | 7,479 |
| 2026-03-05 | ₹114.35 | ₹114.35 | ₹110.05 | ₹111.30 | 7,530 |
| 2026-03-04 | ₹117.90 | ₹117.90 | ₹108.00 | ₹109.90 | 9,443 |
| 2026-03-02 | ₹98.05 | ₹117.95 | ₹98.05 | ₹115.85 | 11,103 |
| 2026-02-27 | ₹121.95 | ₹121.95 | ₹116.00 | ₹118.85 | 10,088 |
| 2026-02-26 | ₹121.50 | ₹123.35 | ₹118.70 | ₹122.00 | 1,856 |
| 2026-02-25 | ₹122.10 | ₹124.85 | ₹117.60 | ₹122.05 | 10,255 |
| 2026-02-24 | ₹124.85 | ₹124.85 | ₹121.70 | ₹122.00 | 2,487 |
| 2026-02-23 | ₹129.00 | ₹129.00 | ₹121.85 | ₹123.25 | 2,776 |
| 2026-02-20 | ₹124.90 | ₹127.25 | ₹121.30 | ₹126.20 | 2,679 |
| 2026-02-19 | ₹127.80 | ₹127.80 | ₹121.10 | ₹122.50 | 962 |
| 2026-02-18 | ₹125.10 | ₹128.45 | ₹121.00 | ₹122.25 | 11,176 |
| 2026-02-17 | ₹126.00 | ₹126.40 | ₹123.00 | ₹123.75 | 4,137 |
| 2026-02-16 | ₹126.50 | ₹128.50 | ₹123.10 | ₹123.95 | 4,970 |
| 2026-02-13 | ₹129.60 | ₹129.60 | ₹125.00 | ₹126.50 | 4,158 |
| 2026-02-12 | ₹132.40 | ₹134.95 | ₹126.95 | ₹129.00 | 8,918 |
| 2026-02-11 | ₹131.50 | ₹132.85 | ₹125.75 | ₹132.40 | 7,016 |
| 2026-02-10 | ₹136.50 | ₹136.50 | ₹132.00 | ₹132.85 | 2,340 |
| 2026-02-09 | ₹133.40 | ₹134.50 | ₹130.95 | ₹133.90 | 6,415 |
| 2026-02-06 | ₹132.75 | ₹133.00 | ₹129.55 | ₹131.55 | 2,739 |
| 2026-02-05 | ₹133.65 | ₹135.00 | ₹130.90 | ₹132.10 | 4,832 |
| 2026-02-04 | ₹134.95 | ₹139.90 | ₹132.00 | ₹133.00 | 27,374 |
| 2026-02-03 | ₹128.50 | ₹135.00 | ₹126.60 | ₹132.10 | 21,701 |
| 2026-02-02 | ₹130.60 | ₹130.60 | ₹116.90 | ₹125.25 | 10,936 |
| 2026-02-01 | ₹130.25 | ₹135.60 | ₹124.30 | ₹126.20 | 9,369 |
| 2026-01-30 | ₹126.30 | ₹138.95 | ₹126.30 | ₹136.05 | 9,765 |
| 2026-01-29 | ₹133.30 | ₹137.50 | ₹124.00 | ₹135.55 | 13,633 |
| 2026-01-28 | ₹130.50 | ₹135.00 | ₹127.00 | ₹133.70 | 8,873 |
| 2026-01-27 | ₹137.70 | ₹137.95 | ₹122.35 | ₹126.40 | 12,150 |
| 2026-01-23 | ₹133.00 | ₹138.00 | ₹130.00 | ₹134.35 | 7,135 |
| 2026-01-22 | ₹132.90 | ₹139.00 | ₹130.00 | ₹135.25 | 15,762 |
| 2026-01-21 | ₹138.00 | ₹138.00 | ₹120.00 | ₹126.25 | 30,859 |
| 2026-01-20 | ₹154.30 | ₹157.60 | ₹132.00 | ₹137.00 | 58,465 |
| 2026-01-19 | ₹151.80 | ₹162.00 | ₹150.10 | ₹153.85 | 49,338 |
| 2026-01-16 | ₹134.00 | ₹153.95 | ₹133.00 | ₹147.90 | 124,808 |
| 2026-01-14 | ₹122.85 | ₹139.90 | ₹122.70 | ₹131.45 | 73,748 |
| 2026-01-13 | ₹123.00 | ₹125.00 | ₹118.70 | ₹119.65 | 5,402 |
| 2026-01-12 | ₹116.45 | ₹120.00 | ₹115.05 | ₹118.65 | 6,947 |
| 2026-01-09 | ₹119.25 | ₹120.90 | ₹116.50 | ₹117.35 | 4,023 |
| 2026-01-08 | ₹125.85 | ₹125.85 | ₹117.15 | ₹119.25 | 3,824 |
| 2026-01-07 | ₹121.85 | ₹124.40 | ₹121.75 | ₹123.75 | 5,425 |
| 2026-01-06 | ₹123.00 | ₹123.30 | ₹120.00 | ₹121.55 | 6,340 |
| 2026-01-05 | ₹120.75 | ₹122.00 | ₹117.00 | ₹117.45 | 5,616 |
| 2026-01-02 | ₹120.85 | ₹121.70 | ₹117.55 | ₹119.90 | 5,880 |
| 2026-01-01 | ₹114.20 | ₹121.00 | ₹114.20 | ₹120.85 | 3,341 |
Hindustan Tin Works Share Price Performance Analysis (Jan 2008 - Sep 2026)
HINDTIN price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-4.84%
₹120.85 → ₹115.00
Year to Date
Price Volatility
9.59%
Low Volatility
Year to Date
Average Daily Volume
10,936
Year to Date Average
BSE Exchange
Hindustan Tin Works Share Price History – Frequently Asked Questions
Common questions about HINDTIN historical data and records. Analyse HINDTIN institutional holdings to track promoter, FII and institutional holdings.
What is the all-time high share price of Hindustan Tin Works (HINDTIN)?
The all-time high share price of Hindustan Tin Works was ₹248.85 recorded on January 05, 2024 on the BSE exchange.
What is the all-time low share price of Hindustan Tin Works (HINDTIN)?
The all-time low share price of Hindustan Tin Works was ₹13.0 recorded on March 06, 2009 on the BSE exchange.
How can I download HINDTIN historical share price data?
You can download Hindustan Tin Works 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 HINDTIN shares?
The highest trading volume day for Hindustan Tin Works was 1,493,256 shares traded on September 20, 2017 on the BSE exchange, with share price at ₹103.25.