BSE · HINDMILL · stock
Hindoostan Mills Limited (HINDMILL) stock price history
Every BSE trading session of Hindoostan Mills Limited from Jun 23, 2004 to Sep 28, 2026: 5,502 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.
HINDMILL adjusted close, 2004 to 2026
- ₹569.23
- All time high, 2014
- ₹188.70
- 52 week high, ₹127.70 low
- 5,502
- Daily sessions since 2004
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
HINDMILL key facts
- Hindoostan Mills Limited (HINDMILL) closed at ₹162.55 on Sep 28, 2026 on BSE.
- HINDMILL's all time high close is ₹569.23, set on Nov 19, 2014; its all time low close is ₹16.86 on Jan 10, 2005.
- HINDMILL's 52 week range is ₹127.70 to ₹188.70.
- HINDMILL returned -5.9% over the year to Sep 28, 2026 and -47.8% over five years.
- Over ten years HINDMILL returned -57%, -8.0% a year compounded.
- HINDMILL's deepest drawdown was -75.7% from Nov 19, 2014 to Sep 1, 2026.
- DataCedar holds 5,502 daily sessions of HINDMILL history from Jun 23, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HINDMILL price chart, 2004 to 2026
HINDMILL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +11.0% |
| 3 months | +1.3% |
| 6 months | +15.6% |
| Year to date | -8.2% |
| 1 year | -5.9% |
| 3 years | -26.4% |
| 5 years | -47.8% |
| 10 years | -56.6% |
| Since Jun 23, 2004 | +735.2% |
| Compound annual growth, 22.3 years | +10.0% |
HINDMILL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹569.23 on Nov 19, 2014
- All time low close
- ₹16.86 on Jan 10, 2005
- 52 week high
- ₹188.70 on May 19, 2026
- 52 week low
- ₹127.70 on Sep 4, 2026
- Deepest drawdown
- -75.7% from Nov 19, 2014 to Sep 1, 2026, not yet recovered
- Best single session
- +20.0% on Apr 7, 2005
- Worst single session
- -20.0% on Jan 10, 2005
- Volatility, 1 year annualised
- 40.2%
- Sessions closing higher, 1 year
- 45%
- Growth of 1 since 2004
- 8.4×
- Best calendar year
- 2011, +404%
- Worst calendar year
- 2024, -32%
HINDMILL 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. 2004 starts on Jun 23, 2004; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹181.45 | ₹188.70 | ₹127.70 | ₹162.55 | -10.4% | 61.3K | 184 |
| 2025 | ₹219.00 | ₹224.55 | ₹154.00 | ₹181.50 | -15.3% | 130K | 248 |
| 2024 | ₹301.00 | ₹411.00 | ₹195.25 | ₹214.40 | -32.2% | 411.4K | 245 |
| 2023 | ₹242.00 | ₹324.95 | ₹178.30 | ₹316.15 | +30.3% | 137.1K | 245 |
| 2022 | ₹309.50 | ₹328.50 | ₹219.00 | ₹242.60 | -21.1% | 211.3K | 248 |
| 2021 | ₹195.00 | ₹418.00 | ₹156.05 | ₹307.50 | +59.1% | 194.2K | 248 |
| 2020 | ₹225.60 | ₹341.00 | ₹162.00 | ₹193.25 | -18.5% | 35.4K | 251 |
| 2019 | ₹325.05 | ₹361.40 | ₹180.50 | ₹237.25 | -27.0% | 68.9K | 242 |
| 2018 | ₹333.50 | ₹419.00 | ₹176.05 | ₹325.05 | -4.7% | 69.5K | 246 |
| 2017 | ₹369.00 | ₹479.00 | ₹311.10 | ₹341.00 | -3.3% | 73.8K | 248 |
| 2016 | ₹405.93 | ₹443.47 | ₹297.29 | ₹352.80 | -11.4% | 43.6K | 246 |
| 2015 | ₹484.03 | ₹559.98 | ₹298.12 | ₹398.13 | -18.9% | 78.7K | 246 |
| 2014 | ₹381.13 | ₹612.58 | ₹328.42 | ₹490.68 | +33.4% | 138.9K | 244 |
| 2013 | ₹282.22 | ₹383.10 | ₹214.72 | ₹367.74 | +26.3% | 105.1K | 248 |
| 2012 | ₹298.54 | ₹411.34 | ₹220.50 | ₹291.28 | +0.0% | 78K | 245 |
| 2011 | ₹57.79 | ₹483.77 | ₹57.79 | ₹291.19 | +403.9% | 26.8K | 246 |
| 2010 | ₹34.73 | ₹57.79 | ₹34.73 | ₹57.79 | +66.4% | 14.1K | 250 |
| 2009 | ₹32.39 | ₹34.73 | ₹32.39 | ₹34.73 | +7.2% | 15.3K | 243 |
| 2008 | ₹29.47 | ₹32.39 | ₹29.47 | ₹32.39 | +9.9% | 18.1K | 246 |
| 2007 | ₹27.49 | ₹29.47 | ₹27.49 | ₹29.47 | +7.2% | 16K | 248 |
| 2006 | ₹25.63 | ₹27.49 | ₹25.63 | ₹27.49 | +7.2% | 2.2K | 247 |
| 2005 | ₹21.08 | ₹26.96 | ₹16.86 | ₹25.63 | +21.6% | 37.5K | 250 |
| 2004 | ₹19.46 | ₹21.08 | ₹19.46 | ₹21.08 | n/a | 50 | 138 |
HINDMILL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹162.55 | +10.1% |
| August 2026 | ₹147.70 | -5.3% |
| July 2026 | ₹156.00 | -5.4% |
| June 2026 | ₹164.90 | -2.1% |
| May 2026 | ₹168.40 | +2.2% |
| April 2026 | ₹164.85 | +17.3% |
| March 2026 | ₹140.50 | -18.3% |
| February 2026 | ₹172.00 | -1.0% |
| January 2026 | ₹173.75 | -4.3% |
| December 2025 | ₹181.50 | +3.7% |
| November 2025 | ₹174.95 | +4.2% |
| October 2025 | ₹167.90 | -5.7% |
About the HINDMILL data
Daily bars. 5,502 sessions from Jun 23, 2004 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 Jun 23, 2004, 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/HINDMILL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- HINDBIO Hindustan Bio Sciences Limited
- HINDCOMPOS Hindustan Composites Limited
- HINDCOPPER Hindustan Copper Limited
- HINDHARD Hindustan Hardy Limited
- HINDMOTORS Hindustan Motors Limited
- HINDOILEXP Hindustan Oil Exploration Company Limited
- HINDPETRO Hindustan Petroleum Corporation Limited
- HINDTIN Hindustan Tin Works Limited
Common questions
HINDMILL share price history
