BSE · HIIL · stock
Hindusthan Insulators & Industries Limited (HIIL) stock price history
Every BSE trading session of Hindusthan Insulators & Industries Limited from Jul 28, 2016 to Sep 28, 2026: 2,516 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HIIL adjusted close, 2016 to 2026
- ₹486.55
- All time high, 2026
- ₹486.55
- 52 week high, ₹121.28 low
- 2,516
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
HIIL key facts
- Hindusthan Insulators & Industries Limited (HIIL) closed at ₹486.55 on Sep 28, 2026 on BSE.
- HIIL's all time high close is ₹486.55, set on Sep 28, 2026; its all time low close is ₹29.37 on May 19, 2020.
- HIIL's 52 week range is ₹121.28 to ₹486.55.
- HIIL returned +224.4% over the year to Sep 28, 2026 and +39.4% over five years.
- Over ten years HIIL returned +838%, +25.1% a year compounded.
- HIIL's deepest drawdown was -73.5% from Sep 2, 2021 to Mar 27, 2023.
- DataCedar holds 2,516 daily sessions of HIIL history from Jul 28, 2016 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
HIIL price chart, 2016 to 2026
HIIL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +6.1% |
| 3 months | +15.9% |
| 6 months | +212.5% |
| Year to date | +225.2% |
| 1 year | +224.4% |
| 3 years | +228.4% |
| 5 years | +39.4% |
| 10 years | +838.3% |
| Since Jul 28, 2016 | +451.0% |
| Compound annual growth, 10.2 years | +18.3% |
HIIL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹486.55 on Sep 28, 2026
- All time low close
- ₹29.37 on May 19, 2020
- 52 week high
- ₹486.55 on Sep 28, 2026
- 52 week low
- ₹121.28 on Jan 30, 2026
- Deepest drawdown
- -73.5% from Sep 2, 2021 to Mar 27, 2023, recovered May 8, 2026
- Best single session
- +20.0% on Feb 16, 2026
- Worst single session
- -17.1% on Jan 21, 2026
- Volatility, 1 year annualised
- 48.8%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 2016
- 5.5×
- Best calendar year
- 2021, +189%
- Worst calendar year
- 2022, -56%
HIIL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Jul 28, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹151.21 | ₹486.55 | ₹121.28 | ₹486.55 | +221.7% | 3.4M | 187 |
| 2025 | ₹166.27 | ₹197.92 | ₹110.04 | ₹151.24 | -10.2% | 1.1M | 249 |
| 2024 | ₹150.67 | ₹236.57 | ₹129.82 | ₹168.39 | +12.1% | 1.2M | 246 |
| 2023 | ₹122.62 | ₹192.86 | ₹99.96 | ₹150.21 | +22.5% | 853K | 245 |
| 2022 | ₹278.55 | ₹332.90 | ₹115.09 | ₹122.59 | -56.0% | 950.2K | 248 |
| 2021 | ₹96.48 | ₹409.21 | ₹91.76 | ₹278.55 | +188.7% | 2M | 248 |
| 2020 | ₹49.84 | ₹97.96 | ₹25.46 | ₹96.48 | +102.8% | 1.5M | 251 |
| 2019 | ₹50.32 | ₹53.31 | ₹33.65 | ₹47.58 | -5.4% | 658.5K | 243 |
| 2018 | ₹98.18 | ₹104.84 | ₹42.66 | ₹50.32 | -50.4% | 693.8K | 246 |
| 2017 | ₹47.60 | ₹104.84 | ₹36.70 | ₹101.51 | +98.7% | 1.8M | 248 |
| 2016 | ₹92.96 | ₹97.60 | ₹44.02 | ₹51.09 | n/a | 304.2K | 105 |
HIIL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹486.55 | +5.1% |
| August 2026 | ₹463.10 | +5.1% |
| July 2026 | ₹440.75 | +3.9% |
| June 2026 | ₹424.07 | +5.1% |
| May 2026 | ₹403.37 | +13.7% |
| April 2026 | ₹354.67 | +131.4% |
| March 2026 | ₹153.29 | -1.5% |
| February 2026 | ₹155.58 | +22.2% |
| January 2026 | ₹127.36 | -15.8% |
| December 2025 | ₹151.24 | +6.5% |
| November 2025 | ₹141.95 | +0.7% |
| October 2025 | ₹140.94 | -4.0% |
About the HIIL data
Daily bars. 2,516 sessions from Jul 28, 2016 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 28, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/HIIL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- HGM Handson Global Management (HGM) Limited
- HGS Hinduja Global Solutions Limited
- HIGHENE High Energy Batteries (India) Limited
- HIGHNESS Highness Microelectronics Limited
- HIKAL Hikal Limited
- HIKLASS Hi-Klass Trading and Investment Limited
- HILIKS Hiliks Technologies Limited
- HILINFRA Highway Infrastructure Limited
Common questions
HIIL share price history
