BSE · HINDTIN · stock
Hindustan Tin Works Limited (HINDTIN) stock price history
Every BSE trading session of Hindustan Tin Works Limited from Sep 4, 2001 to Nov 13, 2026: 6,210 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.
HINDTIN adjusted close, 2001 to 2026
- ₹239.34
- All time high, 2024
- ₹160.91
- 52 week high, ₹86.46 low
- 6,210
- Daily sessions since 2001
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
HINDTIN key facts
- Hindustan Tin Works Limited (HINDTIN) closed at ₹132.60 on Nov 13, 2026 on BSE.
- HINDTIN's all time high close is ₹239.34, set on Jan 4, 2024; its all time low close is ₹4.06 on Apr 26, 2002.
- HINDTIN's 52 week range is ₹86.46 to ₹160.91.
- HINDTIN returned +4.2% over the year to Nov 13, 2026 and +18.1% over five years.
- Over ten years HINDTIN returned +112%, +7.8% a year compounded.
- HINDTIN's deepest drawdown was -85.1% from Feb 26, 2010 to Jul 12, 2013.
- DataCedar holds 6,210 daily sessions of HINDTIN history from Sep 4, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HINDTIN price chart, 2001 to 2026
HINDTIN returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +21.4% |
| 3 months | +27.1% |
| 6 months | +23.0% |
| Year to date | +11.4% |
| 1 year | +4.2% |
| 3 years | -15.4% |
| 5 years | +18.1% |
| 10 years | +111.6% |
| Since Sep 4, 2001 | +2,244% |
| Compound annual growth, 25.2 years | +13.3% |
HINDTIN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹239.34 on Jan 4, 2024
- All time low close
- ₹4.06 on Apr 26, 2002
- 52 week high
- ₹160.91 on Jan 19, 2026
- 52 week low
- ₹86.46 on Mar 30, 2026
- Deepest drawdown
- -85.1% from Feb 26, 2010 to Jul 12, 2013, recovered Jul 22, 2021
- Best single session
- +35.4% on May 16, 2002
- Worst single session
- -28.6% on Mar 8, 2002
- Volatility, 1 year annualised
- 48.4%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2001
- 23.4×
- Best calendar year
- 2009, +615%
- Worst calendar year
- 2008, -66%
HINDTIN 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. 2001 starts on Sep 4, 2001; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹113.43 | ₹160.91 | ₹86.46 | ₹132.60 | +14.8% | 2.2M | 211 |
| 2025 | ₹201.23 | ₹221.97 | ₹106.18 | ₹115.52 | -41.1% | 2.1M | 248 |
| 2024 | ₹186.11 | ₹244.40 | ₹129.64 | ₹196.24 | +7.9% | 6.6M | 245 |
| 2023 | ₹105.58 | ₹193.28 | ₹85.56 | ₹181.94 | +75.7% | 8M | 245 |
| 2022 | ₹99.96 | ₹122.55 | ₹64.40 | ₹103.54 | +5.7% | 4.7M | 248 |
| 2021 | ₹54.31 | ₹136.13 | ₹47.12 | ₹97.99 | +77.9% | 16.3M | 248 |
| 2020 | ₹48.05 | ₹58.83 | ₹21.65 | ₹55.07 | +19.4% | 4.4M | 251 |
| 2019 | ₹61.82 | ₹64.13 | ₹38.76 | ₹46.12 | -26.1% | 2.7M | 243 |
| 2018 | ₹94.67 | ₹105.74 | ₹56.29 | ₹62.42 | -32.0% | 8.7M | 246 |
| 2017 | ₹57.63 | ₹106.47 | ₹51.41 | ₹91.75 | +54.3% | 13.1M | 248 |
| 2016 | ₹60.51 | ₹75.64 | ₹39.13 | ₹59.47 | -1.9% | 2.6M | 246 |
| 2015 | ₹65.45 | ₹71.84 | ₹40.88 | ₹60.64 | -9.1% | 4.6M | 245 |
| 2014 | ₹32.77 | ₹101.59 | ₹22.98 | ₹66.71 | +113.6% | 5.5M | 244 |
| 2013 | ₹42.50 | ₹45.37 | ₹16.15 | ₹31.23 | -24.7% | 1.7M | 248 |
| 2012 | ₹64.74 | ₹76.46 | ₹38.96 | ₹41.49 | -33.0% | 1.2M | 245 |
| 2011 | ₹81.64 | ₹85.18 | ₹47.37 | ₹61.91 | -22.8% | 2.5M | 246 |
| 2010 | ₹97.73 | ₹120.26 | ₹65.14 | ₹80.21 | -16.1% | 27.6M | 250 |
| 2009 | ₹14.08 | ₹110.24 | ₹10.23 | ₹95.61 | +614.8% | 10.9M | 242 |
| 2008 | ₹39.86 | ₹47.98 | ₹10.90 | ₹13.38 | -65.8% | 2.4M | 245 |
| 2007 | ₹37.51 | ₹40.72 | ₹22.50 | ₹39.16 | +5.1% | 4.2M | 247 |
| 2006 | ₹46.62 | ₹47.32 | ₹22.27 | ₹37.26 | -19.6% | 8.9M | 245 |
| 2005 | ₹19.83 | ₹66.23 | ₹14.62 | ₹46.35 | +146.0% | 9M | 249 |
| 2004 | ₹12.39 | ₹25.05 | ₹6.12 | ₹18.84 | +42.7% | 1.8M | 256 |
| 2003 | ₹5.83 | ₹20.33 | ₹4.73 | ₹13.20 | +126.5% | 302.1K | 247 |
| 2002 | ₹6.34 | ₹13.69 | ₹4.06 | ₹5.83 | -8.2% | 51.2K | 237 |
| 2001 | ₹5.66 | ₹6.34 | ₹5.66 | ₹6.34 | n/a | 100 | 85 |
HINDTIN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹132.60 | +26.8% |
| October 2026 | ₹104.55 | -7.5% |
| September 2026 | ₹113.00 | -4.8% |
| August 2026 | ₹118.69 | +19.0% |
| July 2026 | ₹99.77 | -5.3% |
| June 2026 | ₹105.38 | -1.5% |
| May 2026 | ₹107.02 | -6.3% |
| April 2026 | ₹114.21 | +30.3% |
| March 2026 | ₹87.65 | -25.7% |
| February 2026 | ₹118.05 | -12.6% |
| January 2026 | ₹135.13 | +17.0% |
| December 2025 | ₹115.52 | -5.8% |
About the HINDTIN data
Daily bars. 6,210 sessions from Sep 4, 2001 to Nov 13, 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 Oct 23, 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 Sep 4, 2001, 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/bse%3AHINDTIN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- HINDMILL Hindoostan Mills Limited
- HINDMOTORS Hindustan Motors Limited
- HINDOILEXP Hindustan Oil Exploration Company Limited
- HINDPETRO Hindustan Petroleum Corporation Limited
- HINDUNILVR Hindustan Unilever Limited
- HINDUST Hindustan Agrigenetics Limited
- HINDWAREAP Hindware Home Innovation Limited
- HINDZINC Hindustan Zinc Limited
Common questions
HINDTIN share price history
