Hindustan Appliances Historical Price Chart

Hindustan Appliances Historical Price Data

DateCloseChange %OpenHighLowVolume
Oct 6, 2025₹108.00-1.01%₹109.00₹109.00₹107.5080
Oct 3, 2025₹109.10+1.91%₹108.10₹109.15₹108.10940
Oct 1, 2025₹107.05-2.81%₹105.00₹107.05₹105.00142
Sep 30, 2025₹110.15-4.88%₹115.80₹123.00₹110.10903
Sep 29, 2025₹115.80+5.42%₹109.90₹115.90₹109.90345
Sep 26, 2025₹109.85-3.64%₹105.00₹112.80₹103.25798
Sep 25, 2025₹114.00-2.02%₹115.10₹115.10₹108.3576
Sep 24, 2025₹116.350.00%₹116.35₹116.35₹116.3513
Sep 23, 2025₹116.35-0.94%₹117.45₹117.45₹116.3599
Sep 22, 2025₹117.45-0.72%₹118.30₹120.90₹115.00346
Sep 19, 2025₹118.30-0.59%₹121.40₹121.40₹115.10460
Sep 18, 2025₹119.00+2.59%₹116.00₹120.00₹116.00352
Sep 17, 2025₹116.00-0.43%₹116.90₹120.00₹114.00391
Sep 16, 2025₹116.50-0.38%₹115.80₹116.95₹110.00550
Sep 15, 2025₹116.95+7.00%₹120.00₹120.00₹116.501.1K
Sep 12, 2025₹109.30+4.64%₹102.00₹109.30₹100.00392
Sep 11, 2025₹104.45-3.33%₹102.55₹107.50₹102.55315
Sep 10, 2025₹108.05+6.82%₹100.05₹109.00₹100.055.9K
Sep 9, 2025₹101.15-3.67%₹107.60₹107.60₹95.05394
Sep 8, 2025₹105.00-1.82%₹110.00₹110.00₹104.00306
Sep 5, 2025₹106.95+1.76%₹97.35₹115.55₹97.35316
Sep 4, 2025₹105.10-0.76%₹105.90₹110.00₹105.05222
Sep 3, 2025₹105.90-0.19%₹106.10₹106.10₹100.55334
Sep 2, 2025₹106.10+0.81%₹105.60₹106.65₹101.80555
Sep 1, 2025₹105.25+2.09%₹107.00₹107.00₹102.60458
Aug 29, 2025₹103.10+2.08%₹94.00₹104.00₹94.00222
Aug 28, 2025₹101.00-3.75%₹100.70₹104.50₹100.70714
Aug 26, 2025₹104.94-0.80%₹100.55₹106.80₹100.55133
Aug 25, 2025₹105.79+1.09%₹98.55₹105.95₹98.55344
Aug 22, 2025₹104.65+0.25%₹100.00₹105.00₹100.0092
Aug 21, 2025₹104.39-0.52%₹108.00₹108.00₹101.0092
Aug 20, 2025₹104.94+3.85%₹105.50₹105.50₹100.101.0K
Aug 19, 2025₹101.05-4.90%₹108.94₹108.94₹100.50736
Aug 18, 2025₹106.26-2.50%₹114.40₹114.40₹100.00635
Aug 14, 2025₹108.99+3.65%₹109.80₹109.80₹100.0094
Aug 13, 2025₹105.15+0.38%₹104.78₹113.99₹104.78896
Aug 12, 2025₹104.75+3.48%₹111.30₹111.30₹103.314.5K
Aug 11, 2025₹101.23+10.00%₹98.50₹101.23₹97.911.5K
Aug 8, 2025₹92.03-6.35%₹98.50₹98.50₹92.01557
Aug 7, 2025₹98.27+3.99%₹90.00₹98.50₹85.051.9K
Aug 6, 2025₹94.50-3.30%₹97.72₹98.00₹92.8645
Aug 5, 2025₹97.72-0.29%₹95.01₹98.48₹95.01124
Aug 4, 2025₹98.000.00%₹98.00₹98.50₹98.00114
Aug 1, 2025₹98.00-0.91%₹98.90₹98.90₹98.0085
Jul 31, 2025₹98.90-0.95%₹99.00₹99.00₹94.90300
Jul 30, 2025₹99.850.00%₹99.85₹99.85₹99.8555
Jul 29, 2025₹99.85-0.15%₹99.90₹99.90₹99.85208
Jul 28, 2025₹100.00-0.50%₹100.50₹100.50₹99.9554
Jul 25, 2025₹100.50+1.46%₹100.50₹100.50₹95.00493
Jul 24, 2025₹99.05-0.65%₹104.50₹104.50₹98.501.3K
Jul 23, 2025₹99.70-1.77%₹98.00₹100.50₹98.00339
Jul 22, 2025₹101.50-2.59%₹105.00₹105.00₹101.00524
Jul 21, 2025₹104.20+0.77%₹104.50₹104.50₹102.00112
Jul 18, 2025₹103.40+1.32%₹100.60₹104.40₹100.60152
Jul 17, 2025₹102.05-2.34%₹105.00₹105.00₹102.00430
Jul 16, 2025₹104.500.00%₹104.50₹105.00₹102.30340
Jul 15, 2025₹104.50+0.05%₹103.40₹105.00₹102.25274
Jul 14, 2025₹104.45+4.45%₹104.95₹104.95₹102.0028
Jul 11, 2025₹100.00-0.30%₹100.30₹100.30₹100.0036
Jul 10, 2025₹100.30-0.50%₹100.00₹101.00₹100.00271
DateCloseChange %OpenHighLowVolume
Oct 6, 2025₹108.00-1.01%₹109.00₹109.00₹107.5080
Sep 29, 2025₹109.10-0.68%₹109.90₹123.00₹105.002.3K
Sep 22, 2025₹109.85-7.14%₹118.30₹120.90₹103.251.3K
Sep 15, 2025₹118.30+8.23%₹120.00₹121.40₹110.002.9K
Sep 8, 2025₹109.30+2.20%₹110.00₹110.00₹95.057.3K
Sep 1, 2025₹106.95+3.73%₹107.00₹115.55₹97.351.9K
Aug 25, 2025₹103.10-1.48%₹98.55₹106.80₹94.001.4K
Aug 18, 2025₹104.65-3.98%₹114.40₹114.40₹100.002.6K
Aug 11, 2025₹108.99+18.43%₹98.50₹113.99₹97.916.9K
Aug 4, 2025₹92.03-6.09%₹98.00₹98.50₹85.052.7K
Jul 28, 2025₹98.00-2.49%₹100.50₹100.50₹94.90702
Jul 21, 2025₹100.50-2.80%₹104.50₹105.00₹95.002.7K
Jul 14, 2025₹103.40+3.40%₹104.95₹105.00₹100.601.2K
Jul 7, 2025₹100.00-3.10%₹105.00₹105.00₹100.001.9K
Jun 30, 2025₹103.20-5.32%₹114.45₹114.45₹102.952.7K
Jun 23, 2025₹109.00+7.92%₹103.50₹114.95₹99.502.8K
Jun 16, 2025₹101.00-10.86%₹113.50₹118.95₹100.055.2K
Jun 9, 2025₹113.30+1.89%₹111.20₹119.05₹111.201.5K
Jun 2, 2025₹111.20+10.26%₹98.85₹111.20₹98.853.7K
May 26, 2025₹100.85-9.47%₹109.20₹109.20₹100.851.6K
May 19, 2025₹111.40-9.54%₹120.70₹120.70₹111.40702
May 12, 2025₹123.15-9.55%₹133.45₹133.45₹123.151.3K
May 5, 2025₹136.15+15.63%₹123.50₹138.90₹120.155.0K
Apr 28, 2025₹117.75+20.30%₹102.77₹117.75₹101.005.9K
Apr 21, 2025₹97.88+3.03%₹95.00₹99.87₹95.002.3K
Apr 14, 2025₹95.00+2.02%₹94.98₹96.87₹94.981.8K
Apr 7, 2025₹93.12-3.04%₹94.12₹96.00₹92.202.0K
Mar 31, 2025₹96.04+2.01%₹92.27₹99.96₹92.273.3K
Mar 24, 2025₹94.15-9.47%₹101.95₹102.00₹94.153.4K
Mar 17, 2025₹104.00-9.57%₹112.70₹112.70₹104.003.4K
Mar 10, 2025₹115.00+16.63%₹103.50₹119.75₹103.508.1K
Mar 3, 2025₹98.60-14.45%₹110.00₹110.00₹89.304.4K
Feb 24, 2025₹115.25+2,599.06%₹127.65₹127.65₹115.25359
Aug 14, 2023₹4.270.00%₹4.27₹4.27₹4.27N/A
Aug 7, 2023₹4.270.00%₹4.27₹4.27₹4.27N/A
Jul 31, 2023₹4.270.00%₹4.27₹4.27₹4.27N/A
Jul 24, 2023₹4.270.00%₹4.27₹4.27₹4.27N/A
Jul 17, 2023₹4.270.00%₹4.27₹4.27₹4.27N/A
Jul 10, 2023₹4.270.00%₹4.27₹4.27₹4.27N/A
Jul 3, 2023₹4.270.00%₹4.27₹4.27₹4.27N/A
Jun 26, 2023₹4.270.00%₹4.27₹4.27₹4.27N/A
Jun 19, 2023₹4.270.00%₹4.27₹4.27₹4.27N/A
Jun 12, 2023₹4.270.00%₹4.27₹4.27₹4.27N/A
Jun 5, 2023₹4.270.00%₹4.27₹4.27₹4.27N/A
May 29, 2023₹4.27+10.05%₹4.07₹4.27₹4.072
May 22, 2023₹3.88+39.07%₹2.79₹3.88₹2.7920
May 15, 2023₹2.79+26.82%₹2.54₹2.79₹2.5417
May 8, 2023₹2.200.00%₹2.20₹2.20₹2.20N/A
May 1, 2023₹2.200.00%₹2.20₹2.20₹2.20N/A
Apr 24, 2023₹2.200.00%₹2.31₹2.42₹2.202
Apr 17, 2023₹2.20+120.00%₹2.20₹2.20₹2.201
Jun 11, 2018₹1.000.00%₹1.00₹1.00₹1.002
Jun 4, 2018₹1.000.00%₹1.00₹1.00₹1.005
May 28, 2018₹1.000.00%₹1.00₹1.00₹1.005
May 21, 2018₹1.000.00%₹1.00₹1.00₹1.005
May 14, 2018₹1.000.00%₹1.00₹1.00₹1.005
May 7, 2018₹1.000.00%₹1.00₹1.00₹1.005
Apr 30, 2018₹1.000.00%₹1.00₹1.00₹1.004
Apr 23, 2018₹1.000.00%₹1.00₹1.00₹1.005
Apr 16, 2018₹1.000.00%₹1.00₹1.00₹1.005
DateCloseChange %OpenHighLowVolume
Oct 1, 2025₹108.00-1.95%₹105.00₹109.15₹105.001.2K
Sep 1, 2025₹110.15+6.84%₹107.00₹123.00₹95.0514.7K
Aug 1, 2025₹103.10+4.25%₹98.90₹114.40₹85.0513.7K
Jul 1, 2025₹98.90-8.72%₹108.35₹109.95₹94.908.5K
Jun 1, 2025₹108.35+7.44%₹98.85₹119.05₹98.8513.9K
May 1, 2025₹100.85-10.11%₹117.70₹138.90₹100.8511.2K
Apr 1, 2025₹112.19+19.16%₹92.27₹112.45₹92.2012.7K
Mar 1, 2025₹94.15-18.31%₹110.00₹119.75₹89.3019.3K
Feb 1, 2025₹115.25+2,599.06%₹127.65₹127.65₹115.25359
Aug 1, 2023₹4.270.00%₹4.27₹4.27₹4.27N/A
Jul 1, 2023₹4.270.00%₹4.27₹4.27₹4.27N/A
Jun 1, 2023₹4.270.00%₹4.27₹4.27₹4.27N/A
May 1, 2023₹4.27+94.09%₹2.20₹4.27₹2.2039
Apr 1, 2023₹2.20+120.00%₹2.20₹2.42₹2.203
Jun 1, 2018₹1.000.00%₹1.00₹1.00₹1.008
May 1, 2018₹1.000.00%₹1.00₹1.00₹1.0022
Apr 1, 2018₹1.000.00%₹1.00₹1.00₹1.0021
Mar 1, 2018₹1.000.00%₹1.00₹1.00₹1.0019
Feb 1, 2018₹1.000.00%₹1.00₹1.00₹1.0019
Jan 1, 2018₹1.000.00%₹1.00₹1.00₹1.0022
Dec 1, 2017₹1.000.00%₹1.00₹1.00₹1.0020
Nov 1, 2017₹1.000.00%₹1.00₹1.00₹1.0022
Oct 1, 2017₹1.000.00%₹1.00₹1.00₹1.0020
Sep 1, 2017₹1.000.00%₹1.00₹1.00₹1.0021
Aug 1, 2017₹1.000.00%₹1.00₹1.00₹1.0021
Jul 1, 2017₹1.000.00%₹1.00₹1.00₹1.0021
Jun 1, 2017₹1.000.00%₹1.00₹1.00₹1.0021
May 1, 2017₹1.000.00%₹1.00₹1.00₹1.0022
Apr 1, 2017₹1.000.00%₹1.00₹1.00₹1.0018
Mar 1, 2017₹1.000.00%₹1.00₹1.00₹1.0022
Feb 1, 2017₹1.000.00%₹1.00₹1.00₹1.0019
Jan 1, 2017₹1.000.00%₹1.00₹1.00₹1.0021
Dec 1, 2016₹1.000.00%₹1.00₹1.00₹1.0022
Nov 1, 2016₹1.000.00%₹1.00₹1.00₹1.0021
Oct 1, 2016₹1.000.00%₹1.00₹1.00₹1.0018
Sep 1, 2016₹1.000.00%₹1.00₹1.00₹1.0020
Aug 1, 2016₹1.000.00%₹1.00₹1.00₹1.0022
Jul 1, 2016₹1.000.00%₹1.00₹1.00₹1.0020
Jun 1, 2016₹1.000.00%₹1.00₹1.00₹1.0022
May 1, 2016₹1.000.00%₹1.00₹1.00₹1.0022
Apr 1, 2016₹1.000.00%₹1.00₹1.00₹1.0018
Mar 1, 2016₹1.000.00%₹1.00₹1.00₹1.0020
Feb 1, 2016₹1.000.00%₹1.00₹1.00₹1.0021
Jan 1, 2016₹1.000.00%₹1.00₹1.00₹1.0020
Dec 1, 2015₹1.000.00%₹1.00₹1.00₹1.0022
Nov 1, 2015₹1.000.00%₹1.00₹1.00₹1.0018
Oct 1, 2015₹1.000.00%₹1.00₹1.00₹1.0020
Sep 1, 2015₹1.000.00%₹1.00₹1.00₹1.0020
Aug 1, 2015₹1.000.00%₹1.00₹1.00₹1.0021
Jul 1, 2015₹1.000.00%₹1.00₹1.00₹1.0023
Jun 1, 2015₹1.000.00%₹1.00₹1.00₹1.0022
May 1, 2015₹1.000.00%₹1.00₹1.00₹1.0020
Apr 1, 2015₹1.000.00%₹1.00₹1.00₹1.0019
Mar 1, 2015₹1.000.00%₹1.00₹1.00₹1.0021
Feb 1, 2015₹1.000.00%₹1.00₹1.00₹1.0019
Jan 1, 2015₹1.000.00%₹1.00₹1.00₹1.0021
Dec 1, 2014₹1.000.00%₹1.00₹1.00₹1.0022
Nov 1, 2014₹1.000.00%₹1.00₹1.00₹1.0018
Oct 1, 2014₹1.000.00%₹1.00₹1.00₹1.0018
Sep 1, 2014₹1.000.00%₹1.00₹1.00₹1.0022
DateCloseChange %OpenHighLowVolume
2025₹108.00+2,429.27%₹127.65₹138.90₹85.0595.4K
2023₹4.27+327.00%₹2.20₹4.27₹2.2042
2018₹1.000.00%₹1.00₹1.00₹1.00111
2017₹1.000.00%₹1.00₹1.00₹1.00248
2016₹1.000.00%₹1.00₹1.00₹1.00246
2015₹1.000.00%₹1.00₹1.00₹1.00246
2014₹1.000.00%₹1.00₹1.00₹1.00244
2013₹1.000.00%₹1.00₹1.00₹1.00186

How Hindustan Appliances Performed Against the Market & Sector

Stock (...): Loading...
Market (...): Loading...
Sector (...): Loading...

Hindustan Appliances Stock Price Returns VS Peers By Period

Comparative Returns (%)

Peer returns comparison table
Color indicatorStock1Y3Y5Y10Y15Y20Y
Hindustan Appliances-6.29%4,809.09%4,809.09%10,700.00%10,700.00%10,700.00%
SRF24.21%14.02%242.11%1,098.88%761.05%837.51%
Tube Investments of-23.10%14.22%432.35%1,139.08%1,139.08%1,139.08%
Jain Irrigation2.63%70.93%232.65%-21.28%-44.56%-44.56%
Jain Irrigation-16.10%41.11%300.53%-18.55%-75.80%69.70%
Balmer Lawrie-18.41%82.92%105.61%124.41%233.34%358.69%
NIFTY 50 | Market-0.48%43.78%108.95%203.97%307.87%414.60%
Nifty PSE | Sector-8.56%142.06%343.71%217.85%181.37%181.37%

Calculate Your Hindustan Appliances Investment Returns

Long-Term Investment Performance Analysis

Hindustan Appliances stock price in Oct 2015 was ₹1.00, A ₹1,000.00 lump sum investment in Hindustan Appliances made 10 years ago would be worth approximately ₹108,000.00 today, representing a exceptional return of 10,700.00%. This translates to an annualized return (CAGR) of 59.68%.

10 Years Investment Scenario (Oct 2015 - Oct 2025)

Initial Investment ₹1,000.00
Current Value ₹108,000.00
Total Return 10,700.00%
Annual Return (CAGR) 59.68%
Shares Owned 1,000.0

Investment Breakdown

Investment Composition
Value Comparison

Customize Your Investment Scenario

Adjust the parameters below to see how different investment amounts and timeframes would have performed.

Leave empty to calculate returns until the most recent trading day
Assumes dividends are used to purchase additional shares

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Hindustan Appliances has delivered a total return of -6.3%.

  • 52-Week High reached INR198.70 on N/A.
  • 52-Week Low touched INR85.05 on August 7, 2025.
  • Current Price trading at INR108.00 as of October 7, 2025.

Over the past 5 years, investing INR10,000.00 in Hindustan Appliances (hindapl) would have grown to approximately INR490,909.00 as of October 7, 2025, representing a total return of 4,809.1%.

This represents a compound annual growth rate (CAGR) of 117.9% over the 5-year period.

Hindustan Appliances (hindapl) has delivered an annualized return of 59.7% over the past 10 years.

To illustrate: INR10,000.00 invested in Hindustan Appliances would have grown to INR1,080,000.00 over this 10-year period.

This performance should be compared against other companies in the Industrials sector to understand relative performance.

Hindustan Appliances (hindapl) has achieved its strongest performance over the 10 years period, delivering a total return of 10,700.0%.

Hindustan Appliances (hindapl) shows the following performance across different time periods:

Positive Returns: 3 years (+4,809.1%), 5 years (+4,809.1%), 10 years (+10,700.0%)

Negative Returns: 12 months (-6.3%)

This represents strong consistency in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.