Hindustan Tin Works share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
22-05-2026 Friday	BSE Sensex : 75,415.35 +231.99 +0.31%		NSE Nifty 50 : 23,719.30 +64.60 +0.27%		USD - INR 1 $ = Rs 95.76	Find Stock
Company:	Hindustan Tin Works		MCap (aprox) 112.3 Crores	Symbol : 530315	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-0.2%	-4.0%	10.6%	-11.6%	-7.5%	-28.4%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
22-05-26	Fri	108.35	-2.1	7.61k	-1.9%
21-05-26	Thu	110.45	-2.05	3.44k	-1.8%	Data Update : 8 PM
20-05-26	Wed	112.5	3.2	6.86k	2.9%	22-05-26 : 108.35
19-05-26	Tue	109.3	-0.05	1.9k	0.0%
18-05-26	Mon	109.35	-3.3	1.89k	-2.9%	Compared to  :  13-05-26 108.55
15-05-26	Fri	112.65	1.95	2.91k	1.8%
14-05-26	Thu	110.7	2.15	1.39k	2.0%	7 Days %
13-05-26	Wed	108.55	-0.5	4.93k	-0.5%	-0.2%
12-05-26	Tue	109.05	-3.45	6.38k	-3.1%
11-05-26	Mon	112.5	-3.8	7.53k	-3.3%	Compared to  :  22-04-26 112.88
08-05-26	Fri	116.3	1.4	14.81k	1.2%
07-05-26	Thu	114.9	2.45	6.86k	2.2%	1 Month %
06-05-26	Wed	112.45	1.15	5.78k	1.0%	-4.0%
05-05-26	Tue	111.3	0.6	5.41k	0.5%	.
04-05-26	Mon	110.7	-4.29	14.52k	-3.7%	Compared to  :  23-03-26 97.95
30-04-26	Thu	114.99	-2.08	10.93k	-1.8%
29-04-26	Wed	117.07	6.08	37.99k	5.5%	2 Months %
28-04-26	Tue	110.99	-0.32	6.96k	-0.3%	10.6%
27-04-26	Mon	111.31	1.15	3.57k	1.0%
24-04-26	Fri	110.16	-1.89	8.6k	-1.7%	Compared to  :  23-02-26 122.5
23-04-26	Thu	112.05	-0.83	9.93k	-0.7%
22-04-26	Wed	112.88	0.01	3.51k	0.0%	3 Months %
21-04-26	Tue	112.87	1.79	6.74k	1.6%	-11.6%
20-04-26	Mon	111.08	-4.04	6.63k	-3.5%
17-04-26	Fri	115.12	0.83	17.94k	0.7%	Compared to  :  21-11-25 117.1
16-04-26	Thu	114.29	6.12	11.75k	5.7%
15-04-26	Wed	108.17	5.59	11.16k	5.4%	6 Months %
13-04-26	Mon	102.58	-2.99	2.25k	-2.8%	-7.5%
10-04-26	Fri	105.57	3.33	7.97k	3.3%
09-04-26	Thu	102.24	-2.65	4.62k	-2.5%	Compared to  :  22-05-25 151.25
08-04-26	Wed	104.89	5.03	7.02k	5.0%
07-04-26	Tue	99.86	0.99	2.66k	1.0%	1 year %
06-04-26	Mon	98.87	4.5	3.34k	4.8%	-28.4%
02-04-26	Thu	94.37	0.36	9.36k	0.4%
01-04-26	Wed	94.01	5.76	10.24k	6.5%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
30-03-26	Mon	88.25	-6.5	17.23k	-6.9%
27-03-26	Fri	94.75	-4	12.01k	-4.1%
25-03-26	Wed	98.75	-1.7	12.28k	-1.7%
24-03-26	Tue	100.45	2.5	16.92k	2.6%
23-03-26	Mon	97.95	-0.85	21.07k	-0.9%
20-03-26	Fri	98.8	0.7	6.23k	0.7%
19-03-26	Thu	98.1	-2.6	6.34k	-2.6%
18-03-26	Wed	100.7	-21.35	16.08k	4.1%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	122.05	0.05	10.26k	0.0%
26-02-26	Thu	122	-1.25	2.49k	-1.0%
25-02-26	Wed	123.25	-2.95	2.78k	-2.3%
24-02-26	Tue	126.2	3.7	2.68k	3.0%
23-02-26	Mon	122.5	0.25	962	0.2%
20-02-26	Fri	122.25	-1.5	11.18k	-1.2%
19-02-26	Thu	123.75	-0.2	4.14k	-0.2%
18-02-26	Wed	123.95	-2.55	4.97k	-2.0%
17-02-26	Tue	126.5	-2.5	4.16k	-1.9%
16-02-26	Mon	129	-3.4	8.92k	-2.6%
13-02-26	Fri	132.4	-0.45	7.02k	-0.3%
12-02-26	Thu	132.85	-1.05	2.34k	-0.8%
11-02-26	Wed	133.9	2.35	6.42k	1.8%
10-02-26	Tue	131.55	-0.55	2.74k	-0.4%
09-02-26	Mon	132.1	-0.9	4.83k	-0.7%
06-02-26	Fri	133	0.9	27.37k	0.7%
05-02-26	Thu	132.1	6.85	21.7k	5.5%
04-02-26	Wed	125.25	-0.95	10.94k	-0.8%
03-02-26	Tue	126.2	-9.85	9.37k	-7.2%
02-02-26	Mon	136.05	0.5	9.77k	0.4%
01-02-26	Sun	135.55	1.85	13.63k	1.4%
30-01-26	Fri	133.7	7.3	8.87k	5.8%
29-01-26	Thu	126.4	-7.95	12.15k	-5.9%
28-01-26	Wed	134.35	-0.9	7.14k	-0.7%
27-01-26	Tue	135.25	9	15.76k	7.1%
23-01-26	Fri	126.25	-10.75	30.86k	-7.8%
22-01-26	Thu	137	-16.85	58.47k	-11.0%
21-01-26	Wed	153.85	5.95	49.34k	4.0%
20-01-26	Tue	147.9	16.45	124.81k	12.5%
19-01-26	Mon	131.45	11.8	73.75k	9.9%
16-01-26	Fri	119.65	1	5.4k	0.8%
14-01-26	Wed	118.65	1.3	6.95k	1.1%
13-01-26	Tue	117.35	-1.9	4.02k	-1.6%
12-01-26	Mon	119.25	-4.5	3.82k	-3.6%
09-01-26	Fri	123.75	2.2	5.43k	1.8%
08-01-26	Thu	121.55	4.1	6.34k	3.5%
07-01-26	Wed	117.45	-2.45	5.62k	-2.0%
06-01-26	Tue	119.9	-0.95	5.88k	-0.8%
05-01-26	Mon	120.85	4.55	3.34k	3.9%
02-01-26	Fri	116.3	-3.55	9.79k	-3.0%
01-01-26	Thu	119.85	-3.1	3.82k	-2.5%
31-12-25	Wed	122.95	2.2	2.98k	1.8%
30-12-25	Tue	120.75	-0.35	1.75k	-0.3%
29-12-25	Mon	121.1	-1.7	7.16k	-1.4%
26-12-25	Fri	122.8	2.75	4.28k	2.3%
24-12-25	Wed	120.05	0.5	5.96k	0.4%
23-12-25	Tue	119.55	0.5	6.36k	0.4%
22-12-25	Mon	119.05	1.55	2.4k	1.3%
19-12-25	Fri	117.5	0.35	2.92k	0.3%
18-12-25	Thu	117.15	-5.75	4.34k	-4.7%
17-12-25	Wed	122.9	3.7	1.95k	3.1%
16-12-25	Tue	119.2	2.5	7.19k	2.1%
15-12-25	Mon	116.7	3.75	1.77k	3.3%
12-12-25	Fri	112.95	-2.25	8.16k	-2.0%
11-12-25	Thu	115.2	-2.1	5.34k	-1.8%
10-12-25	Wed	117.3	-1.9	3.62k	-1.6%
09-12-25	Tue	119.2	-6.1	2.78k	-4.9%
08-12-25	Mon	125.3	8.75	4.64k	7.5%
05-12-25	Fri	116.55	-6.6	3.1k	-5.4%
04-12-25	Thu	123.15	0.8	2.12k	0.7%
03-12-25	Wed	122.35	-1.15	3.74k	-0.9%
02-12-25	Tue	123.5	6.85	16.83k	5.9%
01-12-25	Mon	116.65	6.8	7.46k	6.2%
28-11-25	Fri	109.85	0.15	4.04k	0.1%
27-11-25	Thu	109.7	1.65	13.94k	1.5%
26-11-25	Wed	108.05	-7.5	14.66k	-6.5%
25-11-25	Tue	115.55	-0.5	7.39k	-0.4%
24-11-25	Mon	116.05	-1.05	4.33k	-0.9%
21-11-25	Fri	117.1	-1.9	11.05k	-1.6%
20-11-25	Thu	119	0.35	6.29k	0.3%
19-11-25	Wed	118.65	-7.35	25.81k	-5.8%
18-11-25	Tue	126	-2.1	2.8k	-1.6%
17-11-25	Mon	128.1	-0.8	12.55k	-0.6%
14-11-25	Fri	128.9	2.15	5.17k	1.7%
13-11-25	Thu	126.75	-4.25	11.93k	-3.2%
12-11-25	Wed	131	-2.55	14.33k	-1.9%
11-11-25	Tue	133.55	-1.35	3.72k	-1.0%
10-11-25	Mon	134.9	-1.65	6.13k	-1.2%
07-11-25	Fri	136.55	4.4	5.53k	3.3%
06-11-25	Thu	132.15	-5.85	29.34k	-4.2%
04-11-25	Tue	138	-2.3	3.98k	-1.6%
03-11-25	Mon	140.3	-1.8	11.17k	-1.3%
31-10-25	Fri	142.1	-1.4	8.56k	-1.0%
30-10-25	Thu	143.5	-0.9	4.41k	-0.6%
29-10-25	Wed	144.4	-1.1	7.11k	-0.8%
28-10-25	Tue	145.5	-2.4	3.52k	-1.6%
27-10-25	Mon	147.9	0.6	1.04k	0.4%
24-10-25	Fri	147.3	3.1	1.89k	2.1%
23-10-25	Thu	144.2	0.15	3.97k	0.1%
21-10-25	Tue	144.05	-2.55	1.77k	-1.7%
20-10-25	Mon	146.6	-0.45	2.14k	-0.3%
17-10-25	Fri	147.05	-0.75	1.99k	-0.5%
16-10-25	Thu	147.8	-4.55	2.75k	-3.0%
15-10-25	Wed	152.35	3.65	8.56k	2.5%
14-10-25	Tue	148.7	4	7.9k	2.8%
13-10-25	Mon	144.7	2.15	3.45k	1.5%
10-10-25	Fri	142.55	-3.2	4.99k	-2.2%
09-10-25	Thu	145.75	-1	2.3k	-0.7%
08-10-25	Wed	146.75	0	11.02k	0.0%
07-10-25	Tue	146.75	0.9	2.59k	0.6%
06-10-25	Mon	145.85	-0.7	3.67k	-0.5%
03-10-25	Fri	146.55	2.7	6.77k	1.9%
01-10-25	Wed	143.85	1.3	12.79k	0.9%
30-09-25	Tue	142.55	-1.15	3.34k	-0.8%
29-09-25	Mon	143.7	-1.35	4.06k	-0.9%
26-09-25	Fri	145.05	-0.3	3.82k	-0.2%
25-09-25	Thu	145.35	-0.5	2.11k	-0.3%
24-09-25	Wed	145.85	-0.8	3k	-0.5%
23-09-25	Tue	146.65	-0.5	4.28k	-0.3%
22-09-25	Mon	147.15	3.2	6.67k	2.2%
19-09-25	Fri	143.95	-1.4	3.01k	-1.0%
18-09-25	Thu	145.35	2.25	12.68k	1.6%
17-09-25	Wed	143.1	-2.05	3.48k	-1.4%
16-09-25	Tue	145.15	1.15	2.34k	0.8%
15-09-25	Mon	144	-2.7	3.18k	-1.8%
12-09-25	Fri	146.7	1.95	2.94k	1.3%
11-09-25	Thu	144.75	0.1	3.84k	0.1%
10-09-25	Wed	144.65	-1.35	1.89k	-0.9%
09-09-25	Tue	146	0	587	0.0%
08-09-25	Mon	146	1	1.26k	0.7%
05-09-25	Fri	145	-0.15	5.14k	-0.1%
04-09-25	Thu	145.15	0.6	2.63k	0.4%
03-09-25	Wed	144.55	0.05	2.04k	0.0%
02-09-25	Tue	144.5	-1.25	516	-0.9%
01-09-25	Mon	145.75	2.05	773	1.4%
29-08-25	Fri	143.7	-1.6	2.6k	-1.1%
28-08-25	Thu	145.3	-1.8	4.91k	-1.2%
26-08-25	Tue	147.1	-1.15	1.42k	-0.8%
25-08-25	Mon	148.25	1.65	753	1.1%
22-08-25	Fri	146.6	-2.2	4.7k	-1.5%
21-08-25	Thu	148.8	1.8	7.2k	1.2%
20-08-25	Wed	147	-2.35	1.72k	-1.6%
19-08-25	Tue	149.35	-1.05	4.13k	-0.7%
18-08-25	Mon	150.4	2.25	8.59k	1.5%
14-08-25	Thu	148.15	3.05	766	2.1%
13-08-25	Wed	145.1	-1.6	7.38k	-1.1%
12-08-25	Tue	146.7	-0.2	1k	-0.1%
11-08-25	Mon	146.9	-2.3	3.38k	-1.5%
08-08-25	Fri	149.2	-1.15	1.31k	-0.8%
07-08-25	Thu	150.35	-0.45	6.03k	-0.3%
06-08-25	Wed	150.8	2.3	4.82k	1.5%
05-08-25	Tue	148.5	-0.5	4.08k	-0.3%
04-08-25	Mon	149	-3.6	8.43k	-2.4%
01-08-25	Fri	152.6	-0.8	3.59k	-0.5%
31-07-25	Thu	153.4	1.4	10.27k	0.9%
30-07-25	Wed	152	3.15	11.66k	2.1%
29-07-25	Tue	148.85	-2.7	3.09k	-1.8%
28-07-25	Mon	151.55	1.7	3.37k	1.1%
25-07-25	Fri	149.85	0.5	4.04k	0.3%
24-07-25	Thu	149.35	-0.95	9.14k	-0.6%
23-07-25	Wed	150.3	-2.85	4.44k	-1.9%
22-07-25	Tue	153.15	1.05	3.46k	0.7%
21-07-25	Mon	152.1	-0.4	1.68k	-0.3%
18-07-25	Fri	152.5	0.35	3.88k	0.2%
17-07-25	Thu	152.15	1.45	3.34k	1.0%
16-07-25	Wed	150.7	-1.9	2.6k	-1.2%
15-07-25	Tue	152.6	-0.05	3.56k	0.0%
14-07-25	Mon	152.65	-0.35	4.85k	-0.2%
11-07-25	Fri	153	-0.15	2.89k	-0.1%
10-07-25	Thu	155.4	-2.4	8.43k	-1.5%
09-07-25	Wed	155.55	-1.75	1.92k	-1.1%
08-07-25	Tue	157.3	2.7	2.47k	1.7%
07-07-25	Mon	154.6	-2.6	11.18k	-1.7%
04-07-25	Fri	157.2	-0.75	2.98k	-0.5%
03-07-25	Thu	157.95	-0.4	8.14k	-0.3%
02-07-25	Wed	158.35	-2	16.43k	-1.2%
01-07-25	Tue	160.35	-6.35	33.32k	-3.8%
30-06-25	Mon	166.7	-5.05	16.11k	-2.9%
27-06-25	Fri	171.75	2.25	94.51k	1.3%
26-06-25	Thu	169.5	-2.85	13.33k	-1.7%
25-06-25	Wed	172.35	2.5	27.28k	1.5%
24-06-25	Tue	169.85	4.3	32.16k	2.6%
23-06-25	Mon	165.55	-3.4	10.24k	-2.0%
20-06-25	Fri	168.95	14.05	125.34k	9.1%
19-06-25	Thu	154.9	-0.8	7.17k	-0.5%
18-06-25	Wed	155.7	1.45	6.22k	0.9%
17-06-25	Tue	154.25	-3.5	3.61k	-2.2%
16-06-25	Mon	157.75	-0.35	6.81k	-0.2%
13-06-25	Fri	158.1	4.05	25.02k	2.6%
12-06-25	Thu	154.05	1.45	7.73k	1.0%
11-06-25	Wed	152.6	-0.75	3.88k	-0.5%
10-06-25	Tue	153.35	-2.25	1.97k	-1.4%
09-06-25	Mon	155.6	1.65	8.15k	1.1%
06-06-25	Fri	153.95	2.7	4.13k	1.8%
05-06-25	Thu	151.25	0.8	6.38k	0.5%
04-06-25	Wed	150.45	1.4	8.33k	0.9%
03-06-25	Tue	149.05	-1.9	4.67k	-1.3%
02-06-25	Mon	150.95	-1.3	9.87k	-0.9%
30-05-25	Fri	152.25	-2.55	16.03k	-1.6%
29-05-25	Thu	154.8	4	8.24k	2.7%
28-05-25	Wed	150.8	-2.05	5.38k	-1.3%
27-05-25	Tue	152.85	3.3	13.54k	2.2%
26-05-25	Mon	149.55	-1.2	2.13k	-0.8%
23-05-25	Fri	150.75	-0.5	2.32k	-0.3%
22-05-25	Thu	151.25	-3.5	7.82k	-2.3%
21-05-25	Wed	154.75	4.65	10.2k	3.1%