Hindustan (HINFLUR) | Stock Price History & Returns | 2009 - 2026
Hindustan Historical Price Chart
Hindustan Historical Price Data
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Jan 29, 2026 | ₹17.32 | +2.55% | ₹17.20 | ₹17.50 | ₹16.88 | 15.8K |
| Jan 28, 2026 | ₹16.89 | +0.24% | ₹16.98 | ₹17.29 | ₹16.84 | 345.8K |
| Jan 27, 2026 | ₹16.85 | +0.42% | ₹16.80 | ₹17.00 | ₹16.80 | 296.2K |
| Jan 23, 2026 | ₹16.78 | +1.76% | ₹16.70 | ₹17.31 | ₹16.62 | 103.3K |
| Jan 22, 2026 | ₹16.49 | +3.58% | ₹15.45 | ₹16.70 | ₹15.45 | 2.3K |
| Jan 21, 2026 | ₹15.92 | +2.38% | ₹15.51 | ₹15.99 | ₹14.84 | 9.3K |
| Jan 20, 2026 | ₹15.55 | -4.31% | ₹16.25 | ₹16.63 | ₹15.45 | 2.1K |
| Jan 19, 2026 | ₹16.25 | -0.85% | ₹16.10 | ₹16.68 | ₹15.75 | 3.2K |
| Jan 16, 2026 | ₹16.39 | -0.06% | ₹16.39 | ₹16.39 | ₹15.75 | 495 |
| Jan 14, 2026 | ₹16.40 | +3.14% | ₹16.00 | ₹16.50 | ₹16.00 | 4.3K |
| Jan 13, 2026 | ₹15.90 | -2.87% | ₹16.21 | ₹16.70 | ₹15.65 | 8.8K |
| Jan 12, 2026 | ₹16.37 | -0.91% | ₹16.21 | ₹17.25 | ₹16.21 | 4.8K |
| Jan 9, 2026 | ₹16.52 | -1.84% | ₹17.50 | ₹17.60 | ₹16.20 | 1.6K |
| Jan 8, 2026 | ₹16.83 | +0.36% | ₹16.90 | ₹17.45 | ₹16.64 | 3.4K |
| Jan 7, 2026 | ₹16.77 | +1.21% | ₹17.39 | ₹17.39 | ₹16.62 | 1.3K |
| Jan 6, 2026 | ₹16.57 | -2.07% | ₹17.00 | ₹17.76 | ₹16.41 | 17.0K |
| Jan 5, 2026 | ₹16.92 | -1.05% | ₹17.10 | ₹17.70 | ₹16.35 | 1.7K |
| Jan 2, 2026 | ₹17.10 | -0.52% | ₹16.56 | ₹17.20 | ₹16.56 | 2.0K |
| Jan 1, 2026 | ₹17.19 | +2.50% | ₹16.77 | ₹17.39 | ₹16.55 | 1.4K |
| Dec 31, 2025 | ₹16.77 | +1.02% | ₹16.95 | ₹17.43 | ₹16.76 | 3.8K |
| Dec 30, 2025 | ₹16.60 | -0.06% | ₹16.95 | ₹16.95 | ₹16.60 | 725 |
| Dec 29, 2025 | ₹16.61 | -2.18% | ₹17.05 | ₹17.05 | ₹16.55 | 14.5K |
| Dec 26, 2025 | ₹16.98 | +1.07% | ₹16.38 | ₹17.00 | ₹16.38 | 1.9K |
| Dec 24, 2025 | ₹16.80 | +1.33% | ₹16.99 | ₹16.99 | ₹16.51 | 1.9K |
| Dec 23, 2025 | ₹16.58 | -0.42% | ₹16.65 | ₹16.90 | ₹16.51 | 3.5K |
| Dec 22, 2025 | ₹16.65 | +0.48% | ₹16.90 | ₹16.90 | ₹16.52 | 756 |
| Dec 19, 2025 | ₹16.57 | +1.91% | ₹16.90 | ₹16.90 | ₹16.51 | 3.3K |
| Dec 18, 2025 | ₹16.26 | -2.98% | ₹17.50 | ₹17.50 | ₹16.20 | 3.3K |
| Dec 17, 2025 | ₹16.76 | +3.58% | ₹16.63 | ₹16.89 | ₹16.04 | 6.0K |
| Dec 16, 2025 | ₹16.18 | +0.25% | ₹16.11 | ₹16.85 | ₹16.11 | 2.6K |
| Dec 15, 2025 | ₹16.14 | -1.71% | ₹16.01 | ₹17.18 | ₹16.01 | 4.2K |
| Dec 12, 2025 | ₹16.42 | +2.62% | ₹15.71 | ₹16.45 | ₹15.71 | 3.3K |
| Dec 11, 2025 | ₹16.00 | 0.00% | ₹15.81 | ₹16.48 | ₹15.81 | 1.8K |
| Dec 10, 2025 | ₹16.00 | -0.25% | ₹16.04 | ₹16.49 | ₹15.80 | 2.7K |
| Dec 9, 2025 | ₹16.04 | 0.00% | ₹16.37 | ₹16.37 | ₹16.04 | 3.5K |
| Dec 8, 2025 | ₹16.04 | +0.06% | ₹16.10 | ₹16.78 | ₹16.02 | 3.9K |
| Dec 5, 2025 | ₹16.03 | -1.05% | ₹15.88 | ₹16.90 | ₹15.88 | 519 |
| Dec 4, 2025 | ₹16.20 | +0.43% | ₹16.68 | ₹16.68 | ₹16.20 | 14.7K |
| Dec 3, 2025 | ₹16.13 | -0.68% | ₹16.56 | ₹16.90 | ₹16.01 | 3.7K |
| Dec 2, 2025 | ₹16.24 | -1.46% | ₹16.48 | ₹16.48 | ₹15.83 | 3.4K |
| Dec 1, 2025 | ₹16.48 | +1.17% | ₹15.70 | ₹16.75 | ₹15.70 | 2.7K |
| Nov 28, 2025 | ₹16.29 | +1.69% | ₹16.52 | ₹16.52 | ₹15.63 | 2.1K |
| Nov 27, 2025 | ₹16.02 | +2.36% | ₹15.33 | ₹16.38 | ₹15.33 | 2.6K |
| Nov 26, 2025 | ₹15.65 | -3.75% | ₹15.62 | ₹16.34 | ₹15.62 | 8.7K |
| Nov 25, 2025 | ₹16.26 | +3.17% | ₹15.51 | ₹16.34 | ₹15.07 | 4.3K |
| Nov 24, 2025 | ₹15.76 | -2.66% | ₹16.94 | ₹16.95 | ₹15.51 | 3.7K |
| Nov 21, 2025 | ₹16.19 | +1.12% | ₹16.30 | ₹16.74 | ₹15.33 | 7.3K |
| Nov 20, 2025 | ₹16.01 | +3.02% | ₹15.23 | ₹16.15 | ₹15.23 | 2.5K |
| Nov 19, 2025 | ₹15.54 | -3.48% | ₹15.50 | ₹16.35 | ₹15.50 | 10.9K |
| Nov 18, 2025 | ₹16.10 | -4.96% | ₹16.21 | ₹16.22 | ₹16.10 | 2.1K |
| Nov 14, 2025 | ₹17.26 | -0.17% | ₹17.20 | ₹17.28 | ₹16.68 | 2.9K |
| Nov 13, 2025 | ₹17.29 | +1.41% | ₹17.90 | ₹17.90 | ₹16.76 | 23.0K |
| Nov 12, 2025 | ₹17.05 | +3.65% | ₹16.57 | ₹17.10 | ₹16.50 | 5.5K |
| Nov 11, 2025 | ₹16.45 | +2.11% | ₹16.01 | ₹16.50 | ₹16.01 | 1.9K |
| Nov 10, 2025 | ₹16.11 | -2.19% | ₹16.48 | ₹16.58 | ₹16.02 | 16.1K |
| Nov 7, 2025 | ₹16.47 | +1.73% | ₹16.59 | ₹16.59 | ₹15.71 | 9.7K |
| Nov 6, 2025 | ₹16.19 | +0.12% | ₹16.11 | ₹16.65 | ₹16.03 | 3.8K |
| Nov 4, 2025 | ₹16.17 | +0.75% | ₹16.00 | ₹16.80 | ₹16.00 | 9.2K |
| Nov 3, 2025 | ₹16.05 | +0.31% | ₹15.91 | ₹16.48 | ₹15.91 | 6.5K |
| Oct 31, 2025 | ₹16.00 | +0.63% | ₹15.80 | ₹16.63 | ₹15.80 | 11.8K |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Jan 26, 2026 | ₹17.32 | +3.22% | ₹16.80 | ₹17.50 | ₹16.80 | 657.8K |
| Jan 19, 2026 | ₹16.78 | +2.38% | ₹16.10 | ₹17.31 | ₹14.84 | 120.3K |
| Jan 12, 2026 | ₹16.39 | -0.79% | ₹16.21 | ₹17.25 | ₹15.65 | 18.3K |
| Jan 5, 2026 | ₹16.52 | -3.39% | ₹17.10 | ₹17.76 | ₹16.20 | 25.0K |
| Dec 29, 2025 | ₹17.10 | +0.71% | ₹17.05 | ₹17.43 | ₹16.55 | 22.4K |
| Dec 22, 2025 | ₹16.98 | +2.47% | ₹16.90 | ₹17.00 | ₹16.38 | 8.1K |
| Dec 15, 2025 | ₹16.57 | +0.91% | ₹16.01 | ₹17.50 | ₹16.01 | 19.4K |
| Dec 8, 2025 | ₹16.42 | +2.43% | ₹16.10 | ₹16.78 | ₹15.71 | 15.2K |
| Dec 1, 2025 | ₹16.03 | -1.60% | ₹15.70 | ₹16.90 | ₹15.70 | 24.9K |
| Nov 24, 2025 | ₹16.29 | +0.62% | ₹16.94 | ₹16.95 | ₹15.07 | 21.4K |
| Nov 17, 2025 | ₹16.19 | -6.20% | ₹16.81 | ₹17.59 | ₹15.23 | 31.1K |
| Nov 10, 2025 | ₹17.26 | +4.80% | ₹16.48 | ₹17.90 | ₹16.01 | 49.4K |
| Nov 3, 2025 | ₹16.47 | +2.94% | ₹15.91 | ₹16.80 | ₹15.71 | 29.3K |
| Oct 27, 2025 | ₹16.00 | +0.76% | ₹15.55 | ₹16.63 | ₹15.55 | 39.3K |
| Oct 20, 2025 | ₹15.88 | +1.66% | ₹15.25 | ₹16.72 | ₹15.25 | 20.2K |
| Oct 13, 2025 | ₹15.62 | +0.19% | ₹16.36 | ₹16.73 | ₹15.21 | 36.5K |
| Oct 6, 2025 | ₹15.59 | +3.25% | ₹15.01 | ₹16.24 | ₹14.51 | 18.8K |
| Sep 29, 2025 | ₹15.10 | -2.01% | ₹15.49 | ₹15.98 | ₹15.02 | 39.0K |
| Sep 22, 2025 | ₹15.41 | -1.53% | ₹15.51 | ₹16.20 | ₹15.30 | 30.6K |
| Sep 15, 2025 | ₹15.65 | -0.32% | ₹15.65 | ₹16.43 | ₹15.40 | 16.2K |
| Sep 8, 2025 | ₹15.70 | +2.55% | ₹15.35 | ₹15.70 | ₹15.32 | 15.6K |
| Sep 1, 2025 | ₹15.31 | -2.17% | ₹15.55 | ₹16.35 | ₹15.10 | 13.3K |
| Aug 25, 2025 | ₹15.65 | +0.32% | ₹15.40 | ₹16.25 | ₹15.25 | 24.5K |
| Aug 18, 2025 | ₹15.60 | +1.83% | ₹15.16 | ₹16.00 | ₹15.15 | 21.5K |
| Aug 11, 2025 | ₹15.32 | -0.91% | ₹15.02 | ₹15.89 | ₹14.50 | 41.1K |
| Aug 4, 2025 | ₹15.46 | +13.68% | ₹14.75 | ₹19.58 | ₹14.75 | 732.6K |
| Jul 28, 2025 | ₹13.60 | -0.37% | ₹14.74 | ₹14.74 | ₹13.56 | 16.0K |
| Jul 21, 2025 | ₹13.65 | -0.22% | ₹13.60 | ₹14.75 | ₹13.34 | 27.8K |
| Jul 14, 2025 | ₹13.68 | -2.29% | ₹14.98 | ₹14.98 | ₹13.35 | 8.9K |
| Jul 7, 2025 | ₹14.00 | -1.75% | ₹14.25 | ₹14.84 | ₹13.40 | 18.0K |
| Jun 30, 2025 | ₹14.25 | +4.78% | ₹14.10 | ₹14.66 | ₹13.12 | 24.0K |
| Jun 23, 2025 | ₹13.60 | +0.29% | ₹13.10 | ₹13.75 | ₹13.00 | 28.4K |
| Jun 16, 2025 | ₹13.56 | -4.98% | ₹14.20 | ₹14.79 | ₹13.05 | 22.5K |
| Jun 9, 2025 | ₹14.27 | +7.54% | ₹13.27 | ₹14.35 | ₹13.05 | 29.2K |
| Jun 2, 2025 | ₹13.27 | -4.74% | ₹13.91 | ₹14.96 | ₹13.22 | 32.2K |
| May 26, 2025 | ₹13.93 | +2.65% | ₹13.60 | ₹15.70 | ₹12.65 | 52.8K |
| May 19, 2025 | ₹13.57 | +0.30% | ₹13.29 | ₹13.69 | ₹12.75 | 19.8K |
| May 12, 2025 | ₹13.53 | +5.87% | ₹13.64 | ₹14.49 | ₹12.52 | 48.3K |
| May 5, 2025 | ₹12.78 | -1.69% | ₹13.97 | ₹13.97 | ₹11.12 | 13.7K |
| Apr 28, 2025 | ₹13.00 | +1.40% | ₹12.50 | ₹14.45 | ₹11.55 | 30.6K |
| Apr 21, 2025 | ₹12.82 | -4.11% | ₹13.10 | ₹14.00 | ₹12.55 | 21.3K |
| Apr 14, 2025 | ₹13.37 | +0.60% | ₹12.50 | ₹14.40 | ₹12.50 | 7.1K |
| Apr 7, 2025 | ₹13.29 | -1.41% | ₹13.75 | ₹13.99 | ₹12.02 | 11.0K |
| Mar 31, 2025 | ₹13.48 | +7.67% | ₹12.02 | ₹13.79 | ₹11.80 | 19.9K |
| Mar 24, 2025 | ₹12.52 | -0.48% | ₹13.47 | ₹14.79 | ₹11.02 | 112.3K |
| Mar 17, 2025 | ₹12.58 | +0.80% | ₹12.13 | ₹13.98 | ₹11.37 | 26.6K |
| Mar 10, 2025 | ₹12.48 | -5.60% | ₹13.99 | ₹14.30 | ₹12.00 | 29.6K |
| Mar 3, 2025 | ₹13.22 | +1.46% | ₹12.76 | ₹13.97 | ₹10.80 | 63.0K |
| Feb 24, 2025 | ₹13.03 | -11.60% | ₹14.69 | ₹15.10 | ₹13.01 | 23.4K |
| Feb 17, 2025 | ₹14.74 | +10.08% | ₹14.60 | ₹15.34 | ₹12.90 | 21.4K |
| Feb 10, 2025 | ₹13.39 | -5.70% | ₹14.02 | ₹14.98 | ₹12.62 | 29.9K |
| Feb 3, 2025 | ₹14.20 | -2.67% | ₹13.60 | ₹15.49 | ₹13.60 | 12.2K |
| Jan 27, 2025 | ₹14.59 | -4.14% | ₹15.23 | ₹16.79 | ₹13.35 | 27.4K |
| Jan 20, 2025 | ₹15.22 | -1.55% | ₹15.80 | ₹15.80 | ₹15.01 | 24.0K |
| Jan 13, 2025 | ₹15.46 | -3.38% | ₹16.16 | ₹16.16 | ₹15.04 | 68.9K |
| Jan 6, 2025 | ₹16.00 | +0.69% | ₹16.27 | ₹16.74 | ₹15.16 | 58.1K |
| Dec 30, 2024 | ₹15.89 | -0.87% | ₹15.82 | ₹16.50 | ₹15.62 | 91.2K |
| Dec 23, 2024 | ₹16.03 | -1.48% | ₹15.88 | ₹16.48 | ₹15.82 | 54.3K |
| Dec 16, 2024 | ₹16.27 | +1.31% | ₹16.38 | ₹16.57 | ₹15.85 | 86.0K |
| Dec 9, 2024 | ₹16.06 | -3.25% | ₹16.72 | ₹16.72 | ₹15.60 | 64.6K |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Jan 1, 2026 | ₹17.32 | +3.28% | ₹16.77 | ₹17.76 | ₹14.84 | 824.8K |
| Dec 1, 2025 | ₹16.77 | +2.95% | ₹15.70 | ₹17.50 | ₹15.70 | 86.6K |
| Nov 1, 2025 | ₹16.29 | +1.81% | ₹15.91 | ₹17.90 | ₹15.07 | 131.2K |
| Oct 1, 2025 | ₹16.00 | +4.23% | ₹15.34 | ₹16.73 | ₹14.51 | 127.2K |
| Sep 1, 2025 | ₹15.35 | -1.92% | ₹15.55 | ₹16.43 | ₹15.02 | 102.3K |
| Aug 1, 2025 | ₹15.65 | +14.48% | ₹13.67 | ₹19.58 | ₹13.60 | 823.7K |
| Jul 1, 2025 | ₹13.67 | -0.87% | ₹13.85 | ₹14.98 | ₹13.12 | 86.1K |
| Jun 1, 2025 | ₹13.79 | -1.01% | ₹13.91 | ₹14.96 | ₹13.00 | 116.9K |
| May 1, 2025 | ₹13.93 | +4.82% | ₹14.45 | ₹15.70 | ₹11.12 | 155.0K |
| Apr 1, 2025 | ₹13.29 | +6.15% | ₹12.02 | ₹14.45 | ₹11.80 | 69.4K |
| Mar 1, 2025 | ₹12.52 | -3.91% | ₹12.76 | ₹14.79 | ₹10.80 | 231.5K |
| Feb 1, 2025 | ₹13.03 | -14.22% | ₹16.79 | ₹16.79 | ₹12.62 | 93.8K |
| Jan 1, 2025 | ₹15.19 | -5.30% | ₹16.00 | ₹16.74 | ₹13.35 | 215.7K |
| Dec 1, 2024 | ₹16.04 | -0.37% | ₹16.19 | ₹17.49 | ₹15.11 | 376.9K |
| Nov 1, 2024 | ₹16.10 | -10.70% | ₹18.90 | ₹19.48 | ₹16.00 | 288.1K |
| Oct 1, 2024 | ₹18.03 | -3.53% | ₹19.41 | ₹22.59 | ₹17.53 | 435.8K |
| Sep 1, 2024 | ₹18.69 | -5.70% | ₹20.00 | ₹20.25 | ₹18.38 | 236.3K |
| Aug 1, 2024 | ₹19.82 | +1.48% | ₹19.53 | ₹22.27 | ₹18.51 | 403.0K |
| Jul 1, 2024 | ₹19.53 | +7.54% | ₹18.89 | ₹21.80 | ₹17.60 | 638.5K |
| Jun 1, 2024 | ₹18.16 | +0.50% | ₹18.89 | ₹20.39 | ₹16.81 | 477.0K |
| May 1, 2024 | ₹18.07 | +9.52% | ₹16.04 | ₹22.19 | ₹15.46 | 416.7K |
| Apr 1, 2024 | ₹16.50 | +1.66% | ₹16.23 | ₹18.56 | ₹15.50 | 208.9K |
| Mar 1, 2024 | ₹16.23 | -10.92% | ₹18.00 | ₹19.78 | ₹14.41 | 120.2K |
| Feb 1, 2024 | ₹18.22 | -8.21% | ₹20.40 | ₹22.07 | ₹18.10 | 350.2K |
| Jan 1, 2024 | ₹19.85 | -4.29% | ₹21.75 | ₹23.74 | ₹17.86 | 887.8K |
| Dec 1, 2023 | ₹20.74 | +52.16% | ₹13.51 | ₹20.74 | ₹13.00 | 800.5K |
| Nov 1, 2023 | ₹13.63 | +6.90% | ₹12.25 | ₹14.73 | ₹12.00 | 206.4K |
| Oct 1, 2023 | ₹12.75 | -3.56% | ₹13.87 | ₹15.22 | ₹12.50 | 168.8K |
| Sep 1, 2023 | ₹13.22 | -12.51% | ₹15.10 | ₹16.00 | ₹13.16 | 232.4K |
| Aug 1, 2023 | ₹15.11 | +18.70% | ₹12.30 | ₹16.39 | ₹11.61 | 635.5K |
| Jul 1, 2023 | ₹12.73 | +34.28% | ₹9.83 | ₹15.50 | ₹9.20 | 869.4K |
| Jun 1, 2023 | ₹9.48 | -4.15% | ₹10.30 | ₹10.70 | ₹9.25 | 173.4K |
| May 1, 2023 | ₹9.89 | -3.61% | ₹10.20 | ₹11.29 | ₹9.02 | 164.6K |
| Apr 1, 2023 | ₹10.26 | +15.15% | ₹9.19 | ₹10.70 | ₹8.16 | 88.8K |
| Mar 1, 2023 | ₹8.91 | -7.28% | ₹9.75 | ₹10.95 | ₹8.04 | 119.5K |
| Feb 1, 2023 | ₹9.61 | -13.58% | ₹11.38 | ₹11.53 | ₹9.20 | 94.7K |
| Jan 1, 2023 | ₹11.12 | -6.55% | ₹12.48 | ₹12.68 | ₹10.46 | 151.7K |
| Dec 1, 2022 | ₹11.90 | -20.51% | ₹15.25 | ₹15.25 | ₹11.13 | 340.4K |
| Nov 1, 2022 | ₹14.97 | +47.78% | ₹10.43 | ₹14.97 | ₹10.00 | 482.6K |
| Oct 1, 2022 | ₹10.13 | -1.17% | ₹10.50 | ₹12.90 | ₹9.71 | 306.2K |
| Sep 1, 2022 | ₹10.25 | -1.54% | ₹10.32 | ₹12.06 | ₹9.88 | 134.2K |
| Aug 1, 2022 | ₹10.41 | +13.65% | ₹9.16 | ₹12.64 | ₹8.90 | 270.0K |
| Jul 1, 2022 | ₹9.16 | -9.40% | ₹10.35 | ₹10.39 | ₹8.90 | 120.5K |
| Jun 1, 2022 | ₹10.11 | -0.49% | ₹10.59 | ₹10.90 | ₹8.76 | 65.6K |
| May 1, 2022 | ₹10.16 | -11.50% | ₹11.75 | ₹11.98 | ₹9.27 | 120.9K |
| Apr 1, 2022 | ₹11.48 | +19.96% | ₹9.20 | ₹15.02 | ₹9.20 | 312.6K |
| Mar 1, 2022 | ₹9.57 | -6.54% | ₹10.24 | ₹11.74 | ₹9.42 | 167.5K |
| Feb 1, 2022 | ₹10.24 | -25.26% | ₹13.75 | ₹14.29 | ₹9.51 | 169.7K |
| Jan 1, 2022 | ₹13.70 | -18.89% | ₹16.05 | ₹16.80 | ₹12.45 | 441.5K |
| Dec 1, 2021 | ₹16.89 | +72.35% | ₹10.00 | ₹20.35 | ₹9.35 | 2.1M |
| Nov 1, 2021 | ₹9.80 | +3.27% | ₹10.23 | ₹10.38 | ₹9.20 | 90.8K |
| Oct 1, 2021 | ₹9.49 | -7.68% | ₹10.00 | ₹11.00 | ₹9.25 | 311.1K |
| Sep 1, 2021 | ₹10.28 | +2.80% | ₹10.39 | ₹11.58 | ₹9.37 | 172.3K |
| Aug 1, 2021 | ₹10.00 | -10.23% | ₹11.69 | ₹12.70 | ₹8.55 | 194.7K |
| Jul 1, 2021 | ₹11.14 | -1.33% | ₹11.40 | ₹12.00 | ₹9.82 | 146.2K |
| Jun 1, 2021 | ₹11.29 | +24.48% | ₹9.00 | ₹13.14 | ₹8.67 | 193.9K |
| May 1, 2021 | ₹9.07 | +16.28% | ₹7.92 | ₹9.79 | ₹7.65 | 204.4K |
| Apr 1, 2021 | ₹7.80 | +3.45% | ₹7.85 | ₹7.85 | ₹6.70 | 95.6K |
| Mar 1, 2021 | ₹7.54 | -1.05% | ₹7.80 | ₹8.36 | ₹6.76 | 141.1K |
| Feb 1, 2021 | ₹7.62 | -11.81% | ₹9.07 | ₹9.45 | ₹7.10 | 74.8K |
| Date | Close | Change % | Dividends | Total Return % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026 | ₹17.32 | +3.28% | - | +3.28% | ₹16.77 | ₹17.76 | ₹14.84 | 824.8K |
| 2025 | ₹16.77 | +4.55% | - | +4.55% | ₹16.00 | ₹19.58 | ₹10.80 | 2.2M |
| 2024 | ₹16.04 | -22.66% | - | -22.66% | ₹21.75 | ₹23.74 | ₹14.41 | 4.8M |
| 2023 | ₹20.74 | +74.29% | - | +74.29% | ₹12.48 | ₹20.74 | ₹8.04 | 3.7M |
| 2022 | ₹11.90 | -29.54% | - | -29.54% | ₹16.05 | ₹16.80 | ₹8.76 | 2.9M |
| 2021 | ₹16.89 | +103.99% | - | +103.99% | ₹8.69 | ₹20.35 | ₹6.70 | 3.8M |
| 2020 | ₹8.28 | -1.78% | - | -1.78% | ₹8.01 | ₹9.33 | ₹2.83 | 710.3K |
| 2019 | ₹8.43 | -51.27% | - | -51.27% | ₹16.65 | ₹21.72 | ₹7.95 | 530.3K |
| 2018 | ₹17.30 | +49.27% | - | +49.27% | ₹12.16 | ₹27.00 | ₹8.72 | 1.0M |
| 2017 | ₹11.59 | -13.05% | - | -13.05% | ₹13.89 | ₹20.00 | ₹8.26 | 361.9K |
| 2016 | ₹13.33 | +131.83% | - | +131.83% | ₹5.75 | ₹14.50 | ₹4.94 | 1.4M |
| 2015 | ₹5.75 | -9.73% | - | -9.73% | ₹6.06 | ₹9.19 | ₹4.48 | 375.2K |
| 2014 | ₹6.37 | +60.86% | - | +60.86% | ₹3.85 | ₹8.32 | ₹3.35 | 358.5K |
| 2013 | ₹3.96 | -55.85% | - | -55.85% | ₹9.25 | ₹9.66 | ₹3.50 | 114.7K |
| 2012 | ₹8.97 | -23.59% | - | -23.59% | ₹11.74 | ₹15.79 | ₹8.17 | 168.1K |
| 2011 | ₹11.74 | -24.26% | - | -24.26% | ₹15.50 | ₹19.40 | ₹9.32 | 1.1M |
| 2010 | ₹15.50 | -21.32% | - | -21.32% | ₹19.70 | ₹31.00 | ₹13.90 | 1.8M |
| 2009 | ₹19.70 | 0.00% | - | 0.00% | ₹23.40 | ₹23.40 | ₹15.00 | 354.5K |
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 Performed Against the Market & Sector
Hindustan Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1Y | 3Y | 5Y | 10Y | 15Y | 20Y |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Hindustan
HINFLUR
|
339.46M Small-cap | 5.03% | 4.27% | 8.59% | 25.42% | 0.76% | 18.71% | 58.90% | 112.00% | 202.27% | 31.31% | -63.73% |
|
Transchem
TRANSCHEM
|
2.07B Small-cap | 21.53% | 47.02% | 36.46% | 134.12% | 32.26% | 452.80% | 1,019.69% | 725.23% | 1,217.94% | 1,300.31% | 1,846.57% |
|
Vr Woodart
VRWODAR
|
2.54B Small-cap | 11.17% | 18.21% | 106.79% | 258.02% | 202.88% | 451.16% | 746.30% | 2,706.45% | 8,915.54% | 8,915.54% | 8,915.54% |
|
Cupid Breweries
CUPIDALBV
|
3.44B Small-cap | -13.99% | -33.58% | -25.04% | -70.69% | -48.01% | -75.35% | -17.00% | -17.00% | -17.00% | -17.00% | -17.00% |
|
Yash Trading
YASTF
|
1.02B Small-cap | 10.03% | 91.07% | 29.42% | 4.54% | 31.29% | 1.25% | 1,058.01% | 1,112.46% | 1,112.46% | 37.14% | 311.54% |
|
Beml Land Assets
BLAL
|
8.09B Small-cap | -1.11% | -4.32% | 0.23% | -7.85% | -9.66% | -7.32% | 20.48% | -23.80% | -23.80% | -23.80% | -23.80% |
Calculate Your Hindustan Investment Returns
Long-Term Investment Performance Analysis
Hindustan stock price in May 2016 was ₹7.75, A ₹1,000.00 lump sum investment in Hindustan made 9 years ago would be worth approximately ₹2,234.84 today, representing a strong return of 123.48%. This translates to an annualized return (CAGR) of 8.67%.
9 Years 7 Months Investment Scenario (May 2016 - Jan 2026)
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
- How has Hindustan (HINFLUR) stock performed during last 12 months?
Over the last 12 months, Hindustan has delivered a total return of 18.7%.
- 52-Week High reached INR19.58 on N/A.
- 52-Week Low touched INR10.80 on N/A.
- Current Price trading at INR17.32 as of June 4, 2026.
- What is Hindustan's (HINFLUR) total stock return over the past 5 years?
Over the past 5 years, investing INR10,000.00 in Hindustan (hinflur) would have grown to approximately INR21,200.00 as of June 4, 2026, representing a total return of 112.0%.
This represents a compound annual growth rate (CAGR) of 16.2% over the 5-year period.
- How does Hindustan's Stock 10-year annualized return compare to the Financial Services sector?
Hindustan (hinflur) has delivered an annualized return of 11.7% over the past 10 years.
To illustrate: INR10,000.00 invested in Hindustan would have grown to INR30,227.00 over this 10-year period.
This performance should be compared against other companies in the Financial Services sector to understand relative performance.
- What was Hindustan's best-performing year historically?
Hindustan (hinflur) has achieved its strongest performance over the 10 years period, delivering a total return of 202.3%.
- What is the longest period of consecutive yearly growth Hindustan has achieved historically?
Hindustan (hinflur) shows the following performance across different time periods:
Positive Returns: 12 months (+18.7%), 3 years (+58.9%), 5 years (+112.0%), 10 years (+202.3%)
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.


