Hindustan Appliances Historical Price Chart

Hindustan Appliances Historical Price Data

Date Close Change % Open High Low Volume
Jun 15, 2026₹118.35+3.85%₹119.65₹119.65₹116.80600
Jun 12, 2026₹113.96+4.99%₹113.96₹113.96₹113.96623
Jun 11, 2026₹108.54+4.99%₹108.54₹108.54₹108.54495
Jun 10, 2026₹103.38+5.00%₹103.38₹103.38₹103.38384
Jun 9, 2026₹98.46-0.50%₹98.90₹98.95₹98.4610
Jun 5, 2026₹98.95+0.99%₹98.95₹98.95₹98.9516
Jun 4, 2026₹97.98+0.49%₹97.98₹97.98₹97.981
Jun 3, 2026₹97.50+1.56%₹97.92₹97.92₹97.5011
Jun 2, 2026₹96.00-4.95%₹101.00₹101.00₹95.95105
Jun 1, 2026₹101.00+4.11%₹92.50₹101.00₹92.1653
May 29, 2026₹97.01-2.01%₹97.00₹97.02₹97.00209
May 27, 2026₹99.000.00%₹99.00₹99.00₹99.00125
May 26, 2026₹99.000.00%₹99.49₹99.49₹99.003
May 25, 2026₹99.00-1.87%₹100.89₹100.89₹99.00147
May 22, 2026₹100.89+2.00%₹100.89₹100.89₹100.8976
May 21, 2026₹98.91+5.00%₹98.91₹98.91₹98.91310
May 20, 2026₹94.20+1.95%₹94.20₹96.55₹94.2034
May 19, 2026₹92.40+5.00%₹88.00₹92.40₹88.00196
May 18, 2026₹88.000.00%₹88.00₹88.00₹88.00706
May 15, 2026₹88.000.00%₹88.00₹88.00₹87.90104
May 14, 2026₹88.00+0.01%₹88.00₹88.00₹88.00273
May 13, 2026₹87.990.00%₹87.99₹87.99₹87.991
May 12, 2026₹87.990.00%₹87.99₹87.99₹87.9947
May 11, 2026₹87.99+0.05%₹88.38₹88.38₹87.9512
May 8, 2026₹87.95+0.51%₹87.93₹87.95₹87.9311
May 7, 2026₹87.500.00%₹87.93₹87.93₹87.5087
May 6, 2026₹87.50-4.37%₹91.77₹91.77₹87.00153
May 5, 2026₹91.50-4.86%₹96.17₹96.17₹91.45161
May 4, 2026₹96.17-1.53%₹92.80₹96.17₹92.80339
Apr 30, 2026₹97.66-4.99%₹97.66₹101.17₹97.66732
Apr 29, 2026₹102.79-3.48%₹106.50₹106.50₹101.18216
Apr 28, 2026₹106.50-5.00%₹109.29₹109.29₹106.50132
Apr 27, 2026₹112.10-5.00%₹118.00₹118.00₹112.10257
Apr 24, 2026₹118.00+3.32%₹119.00₹119.92₹117.001.1K
Apr 23, 2026₹114.21+4.47%₹114.78₹114.78₹113.001.3K
Apr 22, 2026₹109.32+4.99%₹109.31₹109.32₹109.31114
Apr 21, 2026₹104.12+4.99%₹104.12₹104.12₹104.1237
Apr 20, 2026₹99.170.00%₹99.66₹99.66₹99.17178
Apr 17, 2026₹99.170.00%₹99.17₹99.17₹99.175
Apr 16, 2026₹99.170.00%₹99.17₹99.17₹99.1719
Apr 15, 2026₹99.17+5.00%₹99.00₹99.17₹99.00252
Apr 13, 2026₹94.45+4.94%₹91.80₹94.45₹89.99145
Apr 10, 2026₹90.00+3.71%₹88.95₹90.00₹88.0021
Apr 9, 2026₹86.78+4.44%₹86.76₹86.78₹86.762
Apr 8, 2026₹83.09-0.49%₹83.50₹83.50₹83.0914
Apr 6, 2026₹83.50+4.97%₹79.55₹83.50₹79.5539
Apr 2, 2026₹79.55+4.99%₹79.55₹79.55₹79.55137
Apr 1, 2026₹75.77+0.49%₹75.40₹75.77₹75.4012
Mar 30, 2026₹75.40-9.92%₹80.00₹80.00₹75.351.9K
Mar 27, 2026₹83.70-6.43%₹87.70₹89.45₹80.554.3K
Mar 25, 2026₹89.45-0.39%₹89.80₹89.80₹89.40148
Mar 24, 2026₹89.800.00%₹89.40₹89.80₹88.0016
Mar 23, 2026₹89.80-3.44%₹93.00₹93.00₹89.8059
Mar 20, 2026₹93.000.00%₹93.00₹93.00₹93.0025
Mar 19, 2026₹93.00-1.01%₹88.00₹93.00₹88.00329
Mar 18, 2026₹93.95-0.63%₹94.10₹94.10₹93.90191
Mar 17, 2026₹94.55-0.47%₹95.45₹95.45₹94.55133
Mar 16, 2026₹95.000.00%₹95.00₹95.00₹95.001.1K
Mar 13, 2026₹95.00-5.05%₹100.05₹100.05₹95.00123
Mar 12, 2026₹100.05+0.45%₹99.60₹100.05₹99.60292
Date Close Change % Open High Low Volume
Jun 8, 2026₹113.96+15.17%₹98.95₹113.96₹98.461.5K
Jun 1, 2026₹98.95+2.00%₹92.50₹101.00₹92.16186
May 25, 2026₹97.01-3.85%₹100.89₹100.89₹97.00484
May 18, 2026₹100.89+14.65%₹88.00₹100.89₹88.001.3K
May 11, 2026₹88.00+0.06%₹88.38₹88.38₹87.90437
May 4, 2026₹87.95-9.94%₹92.80₹96.17₹87.00751
Apr 27, 2026₹97.66-17.24%₹118.00₹118.00₹97.661.3K
Apr 20, 2026₹118.00+18.99%₹99.66₹119.92₹99.172.8K
Apr 13, 2026₹99.17+10.19%₹91.80₹99.17₹89.99421
Apr 6, 2026₹90.00+13.14%₹79.55₹90.00₹79.5576
Mar 30, 2026₹79.55-4.96%₹80.00₹80.00₹75.352.1K
Mar 23, 2026₹83.70-10.00%₹93.00₹93.00₹80.554.5K
Mar 16, 2026₹93.00-2.11%₹95.00₹95.45₹88.001.8K
Mar 9, 2026₹95.00-14.03%₹99.50₹110.00₹95.001.9K
Mar 2, 2026₹110.50+6.66%₹113.60₹114.50₹97.403.8K
Feb 23, 2026₹103.60+0.78%₹112.75₹112.75₹100.75864
Feb 16, 2026₹102.80-13.54%₹118.80₹118.80₹96.401.4K
Feb 9, 2026₹118.90+6.16%₹123.00₹123.00₹105.65798
Feb 2, 2026₹112.00-5.33%₹129.95₹129.95₹107.35917
Jan 26, 2026₹118.30+4.14%₹118.60₹124.40₹107.151.8K
Jan 19, 2026₹113.60+1.11%₹112.90₹117.45₹104.651.3K
Jan 12, 2026₹112.35-2.81%₹115.60₹122.70₹107.502.2K
Jan 5, 2026₹115.60-0.90%₹115.45₹126.40₹110.854.5K
Dec 29, 2025₹116.65-5.66%₹119.95₹130.95₹111.658.6K
Dec 22, 2025₹123.65-7.69%₹131.30₹131.30₹123.65323
Dec 15, 2025₹133.95-5.87%₹145.00₹148.00₹133.95682
Dec 8, 2025₹142.30+6.00%₹131.60₹142.30₹129.003.9K
Dec 1, 2025₹134.25-9.54%₹145.45₹145.45₹134.25360
Nov 24, 2025₹148.40-9.10%₹160.00₹160.00₹148.40258
Nov 17, 2025₹163.25+3.82%₹165.10₹173.35₹163.25939
Nov 10, 2025₹157.25+4.42%₹143.10₹157.25₹129.209.6K
Nov 3, 2025₹150.60-18.48%₹175.55₹175.55₹150.60742
Oct 27, 2025₹184.75-10.36%₹226.70₹238.00₹184.758.5K
Oct 20, 2025₹206.10+89.95%₹110.70₹206.10₹102.8030.2K
Oct 13, 2025₹108.50+4.28%₹104.05₹113.10₹100.151.8K
Oct 6, 2025₹104.05-4.63%₹109.00₹110.25₹103.001.2K
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
Date Close Change % Open High Low Volume
Jun 1, 2026₹113.96+17.47%₹92.50₹113.96₹92.161.7K
May 1, 2026₹97.01-0.67%₹92.80₹100.89₹87.003.0K
Apr 1, 2026₹97.66+29.52%₹75.40₹119.92₹75.404.7K
Mar 1, 2026₹75.40-27.22%₹113.60₹114.50₹75.3514.0K
Feb 1, 2026₹103.60-9.91%₹109.95₹129.95₹96.404.3K
Jan 1, 2026₹115.00-8.59%₹130.95₹130.95₹104.6512.2K
Dec 1, 2025₹125.80-15.23%₹145.45₹148.00₹111.6511.1K
Nov 1, 2025₹148.40-19.68%₹175.55₹175.55₹129.2011.5K
Oct 1, 2025₹184.75+67.73%₹105.00₹238.00₹100.1542.7K
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₹115.25-40.85%₹198.70₹198.70₹115.252.8K
Jan 1, 2025₹194.85+10.71%₹167.20₹194.85₹116.9018.6K
Dec 1, 2024₹176.00+17,500.00%₹185.25₹185.25₹176.00501
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
Date Close Change % Dividends Total Return % Open High Low Volume
2026₹113.96-9.41%--9.41%₹130.95₹130.95₹75.3539.9K
2025₹125.80-28.52%--28.52%₹167.20₹238.00₹85.05180.5K
2024₹176.00+4,021.78%-+4,021.78%₹185.25₹185.25₹176.00501
2023₹4.27+327.00%-+327.00%₹2.20₹4.27₹2.2042
2018₹1.000.00%-0.00%₹1.00₹1.00₹1.00111
2017₹1.000.00%-0.00%₹1.00₹1.00₹1.00248
2016₹1.000.00%-0.00%₹1.00₹1.00₹1.00246
2015₹1.000.00%-0.00%₹1.00₹1.00₹1.00246
2014₹1.000.00%-0.00%₹1.00₹1.00₹1.00244
2013₹1.000.00%-0.00%₹1.00₹1.00₹1.00186

Join Our India Telegram Channel

Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!

How Hindustan Appliances Performed Against the Market & Sector

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

Hindustan Appliances Peer Performance Comparison

Company Market Cap 1W 1M 3M 6M YTD 1Y 3Y 5Y 10Y 15Y 20Y
1.15B Small-cap 20.20% 34.49% 24.58% -18.44% -3.58% 0.58% 2,568.85% 5,080.00% 11,296.00% 11,296.00% 11,296.00%
36.90B Small-cap 0.72% 8.76% 7.13% 16.54% 25.83% -10.51% 5.84% 5.84% 5.84% 5.84% 5.84%
Balmer Lawrie
Balmer Lawrie BALMLAWRIE
30.71B Small-cap 3.52% -8.90% 10.95% -0.52% -4.08% -17.89% 27.57% 26.64% 73.80% 214.73% 365.44%
MSTC
MSTC MSTCLTD
31.14B Small-cap 28.48% 49.14% 55.23% 31.83% 22.48% 7.56% 70.66% 120.54% 398.95% 398.95% 398.95%
SRF
SRF SRF
739.12B Large-cap 1.72% 1.15% 11.09% -9.35% -11.02% -11.50% 14.41% 94.01% 991.92% 4,561.00% 8,265.36%
574.60B Large-cap 5.56% 13.18% 33.18% 21.85% 23.00% 7.00% 5.12% 163.56% 1,141.33% 1,141.33% 1,141.33%

Calculate Your Hindustan Appliances Investment Returns

Long-Term Investment Performance Analysis

Hindustan Appliances stock price in Jul 2016 was ₹1.00, A ₹1,000.00 lump sum investment in Hindustan Appliances made 9 years ago would be worth approximately ₹118,350.00 today, representing a exceptional return of 11,735.00%. This translates to an annualized return (CAGR) of 61.90%.

9 Years 10 Months Investment Scenario (Jul 2016 - Jun 2026)

Initial Investment ₹1,000.00
Current Value ₹118,350.00
Annual Return (CAGR) 61.90%
Shares Owned 1,000.0

Investment Breakdown

Value Comparison

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 0.6%.

  • 52-Week High reached INR238.00 on N/A.
  • 52-Week Low touched INR75.35 on N/A.
  • Current Price trading at INR118.35 as of July 19, 2026.

Over the past 5 years, investing INR10,000.00 in Hindustan Appliances (hindapl) would have grown to approximately INR518,000.00 as of July 19, 2026, representing a total return of 5,080.0%.

This represents a compound annual growth rate (CAGR) of 120.2% over the 5-year period.

Hindustan Appliances (hindapl) has delivered an annualized return of 60.6% over the past 10 years.

To illustrate: INR10,000.00 invested in Hindustan Appliances would have grown to INR1,139,600.00 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 11,296.0%.

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

Positive Returns: 12 months (+0.6%), 3 years (+2,568.9%), 5 years (+5,080.0%), 10 years (+11,296.0%)

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.

Nippun Rana

Nippun Rana

Chasing the market trend!

Hi, I’m Nippun, a tech enthusiast from Haryana, India. I have been coding since 2010 and using my coding skills in the share market since 2020. I have been coding scripts in Pinescript that work on Tradingview app/web. I love learning about new technology and applying it to solve real-world problems. Coding and share-market are my passions, and I enjoy finding and fixing bugs in code. I aim to share my skill set and experience that can positively impact society. Feel free to connect with me, an...

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