BSE · HINDAPL · stock
Hindustan Appliances Limited (HINDAPL) stock price history
Every BSE trading session of Hindustan Appliances Limited from Nov 18, 2011 to Sep 28, 2026: 2,467 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 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.
HINDAPL adjusted close, 2011 to 2026
- ₹393.65
- All time high, 2024
- ₹238.00
- 52 week high, ₹75.35 low
- 2,467
- Daily sessions since 2011
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
HINDAPL key facts
- Hindustan Appliances Limited (HINDAPL) closed at ₹82.61 on Sep 28, 2026 on BSE.
- HINDAPL's all time high close is ₹393.65, set on Nov 27, 2024; its all time low close is ₹1.00 on Nov 18, 2011.
- HINDAPL's 52 week range is ₹75.35 to ₹238.00.
- HINDAPL returned -24.8% over the year to Sep 28, 2026 and +8,161% over five years.
- Over ten years HINDAPL returned +8,161%, +55.5% a year compounded.
- HINDAPL's deepest drawdown was -80.8% from Nov 27, 2024 to Mar 30, 2026.
- DataCedar holds 2,467 daily sessions of HINDAPL history from Nov 18, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HINDAPL price chart, 2011 to 2026
HINDAPL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -19.0% |
| 3 months | -31.2% |
| 6 months | -1.3% |
| Year to date | -33.0% |
| 1 year | -24.8% |
| 3 years | +1,099% |
| 5 years | +8,161% |
| 10 years | +8,161% |
| Since Nov 18, 2011 | +8,161% |
| Compound annual growth, 14.9 years | +34.6% |
HINDAPL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹393.65 on Nov 27, 2024
- All time low close
- ₹1.00 on Nov 18, 2011
- 52 week high
- ₹238.00 on Oct 28, 2025
- 52 week low
- ₹75.35 on Mar 30, 2026
- Deepest drawdown
- -80.8% from Nov 27, 2024 to Mar 30, 2026, not yet recovered
- Best single session
- +120.0% on Apr 21, 2023
- Worst single session
- -9.9% on Feb 16, 2026
- Volatility, 1 year annualised
- 70.5%
- Sessions closing higher, 1 year
- 37%
- Growth of 1 since 2011
- 82.6×
- Best calendar year
- 2023, +1,376%
- Worst calendar year
- 2025, -29%
HINDAPL 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. 2011 starts on Nov 18, 2011; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹130.95 | ₹130.95 | ₹75.35 | ₹82.61 | -34.3% | 54.9K | 184 |
| 2025 | ₹167.20 | ₹238.00 | ₹85.05 | ₹125.80 | -28.5% | 176.2K | 248 |
| 2024 | ₹14.76 | ₹401.50 | ₹14.76 | ₹176.00 | +1,092% | 72.3K | 245 |
| 2023 | ₹2.20 | ₹14.76 | ₹2.20 | ₹14.76 | +1,376% | 230 | 172 |
| 2018 | ₹1.00 | ₹1.00 | ₹1.00 | ₹1.00 | 0.0% | 111 | 111 |
| 2017 | ₹1.00 | ₹1.00 | ₹1.00 | ₹1.00 | 0.0% | 248 | 248 |
| 2016 | ₹1.00 | ₹1.00 | ₹1.00 | ₹1.00 | 0.0% | 246 | 246 |
| 2015 | ₹1.00 | ₹1.00 | ₹1.00 | ₹1.00 | 0.0% | 246 | 246 |
| 2014 | ₹1.00 | ₹1.00 | ₹1.00 | ₹1.00 | 0.0% | 244 | 244 |
| 2013 | ₹1.00 | ₹1.00 | ₹1.00 | ₹1.00 | 0.0% | 248 | 248 |
| 2012 | ₹1.00 | ₹1.00 | ₹1.00 | ₹1.00 | 0.0% | 245 | 245 |
| 2011 | ₹1.00 | ₹1.00 | ₹1.00 | ₹1.00 | n/a | 30 | 30 |
HINDAPL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹82.61 | -15.7% |
| August 2026 | ₹98.01 | -2.0% |
| July 2026 | ₹100.00 | -16.8% |
| June 2026 | ₹120.18 | +23.9% |
| May 2026 | ₹97.01 | -0.7% |
| April 2026 | ₹97.66 | +29.5% |
| March 2026 | ₹75.40 | -27.2% |
| February 2026 | ₹103.60 | -9.9% |
| January 2026 | ₹115.00 | -8.6% |
| December 2025 | ₹125.80 | -15.2% |
| November 2025 | ₹148.40 | -19.7% |
| October 2025 | ₹184.75 | +67.7% |
About the HINDAPL data
Daily bars. 2,467 sessions from Nov 18, 2011 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 17, 2026 forward, most recent session Sep 28, 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 Nov 18, 2011, 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/HINDAPL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- HIMTEK Him Teknoforge Limited
- HINDADH Hindustan Adhesives Limited
- HINDALCO Hindalco Industries Limited
- HINDALUMI Hind Aluminium Industries Limited
- HINDBIO Hindustan Bio Sciences Limited
- HINDCOMPOS Hindustan Composites Limited
- HINDCOPPER Hindustan Copper Limited
- HINDHARD Hindustan Hardy Limited
Common questions
HINDAPL share price history
