HINDUSTHAN INSULATORS and INDUSTRIES share price history

BSE: 539984Electrical EquipmentSmall Cap

HINDUSTHAN INSULATORS and INDUSTRIES LIMITED · Face value ₹2 · Listed Jul 2016

₹736.70₹14.40 (1.99%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹722.30.

29 Oct: open ₹736.70, high ₹736.70, low ₹736.70

52-week range of traded prices to 29 Oct 2026

₹121.33Low, 30 Jan 2026₹736.70High, 29 Oct 2026

Market cap: ₹1,594 Cr1,801st largest listed
P/E: 12.50
P/B: 3.10
Dividend yield: 0.02%
ROE: 28.3%
ROCE: 24.6%
Debt to equity: 0.25
Volume, BSE: 412

HINDUSTHAN INSULATORS and INDUSTRIES share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

HINDUSTHAN INSULATORS and INDUSTRIES' share price is on record from 28 Jul 2016, when it closed at ₹88.67, to 29 Oct 2026. Its highest close was ₹736.70 on 29 Oct 2026 and its lowest ₹29.39 on 19 May 2020, adjusted for 2 splits and bonus issues.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	736.70	+386.9%	736.70	125.49	151.27	736.70	121.33	34,40,271
2025	151.30	−10.2%	171.00	111.90	166.33	198.00	110.09	11,32,170
2024	168.45	+12.1%	217.78	143.00	150.73	236.67	129.87	12,46,200
2023	150.27	+22.5%	182.97	103.46	122.67	192.93	100.00	8,53,650
2022	122.64	−56.0%	324.21	119.92	278.67	333.04	115.13	9,50,190
2021	278.67	+188.7%	389.88	96.59	96.52	409.37	91.80	19,71,555
2020	96.52	+102.8%	96.52	29.39	49.86	98.00	25.47	14,85,105
2019	47.60	−5.4%	53.27	35.17	49.40	53.33	33.67	6,69,030
2018	50.34	−50.5%	110.00	43.60	98.33	110.00	42.67	6,95,310
2017	101.67	+98.5%	101.67	43.44	47.73	105.00	36.81	17,61,315
2016	51.23	–	88.67	46.29	93.33	98.00	44.20	3,04,230

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2016 is from its first session, 28 Jul 2016.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	736.70	+45.5%	516.25	736.70	516.25	18,529
Sep 2026	506.15	+9.3%	467.70	506.15	467.70	7,772
Aug 2026	463.10	+5.1%	445.15	463.10	445.15	5,136
Jul 2026	440.75	+3.9%	428.30	440.75	428.30	5,703
Jun 2026	424.07	+5.1%	407.57	424.07	407.57	43,023
May 2026	403.53	+13.7%	361.90	403.53	361.90	4,13,106
Apr 2026	354.82	+131.4%	158.67	354.82	158.67	16,63,182
Mar 2026	153.35	−1.5%	155.00	181.67	125.00	5,36,400
Feb 2026	155.65	+22.2%	127.41	186.60	125.00	6,38,670
Jan 2026	127.41	−15.8%	151.27	166.60	121.33	1,08,750
Dec 2025	151.30	+6.5%	143.00	154.67	131.00	93,960
Nov 2025	142.01	+0.7%	145.93	159.93	140.00	41,445
Oct 2025	141.00	−4.0%	145.67	148.13	137.40	21,825
Sep 2025	146.83	−4.2%	153.20	166.33	146.66	24,450
Aug 2025	153.24	+15.4%	134.00	166.60	131.53	58,665
Jul 2025	132.75	−11.9%	150.00	153.33	132.75	1,37,040
Jun 2025	150.63	+28.3%	121.67	155.13	110.09	4,61,700
May 2025	117.40	−17.1%	142.00	166.67	114.88	1,07,715
Apr 2025	141.58	+3.8%	136.67	156.47	133.33	34,260
Mar 2025	136.43	−7.9%	159.87	161.33	132.07	35,985
Feb 2025	148.20	−10.7%	169.19	198.00	144.07	1,00,275
Jan 2025	165.87	−1.5%	166.33	180.00	153.80	14,850
Dec 2024	168.45	−0.8%	164.07	181.67	163.54	38,100
Nov 2024	169.86	+6.6%	153.74	180.00	153.74	83,220
Oct 2024	159.37	−11.4%	182.73	184.07	157.20	23,880
Sep 2024	179.78	−5.9%	192.33	192.33	174.27	51,375
Aug 2024	190.95	+1.8%	191.33	236.67	177.92	1,15,965
Jul 2024	187.62	+4.7%	183.33	219.93	174.00	1,71,315
Jun 2024	179.20	+8.0%	166.00	188.67	154.73	1,09,830
May 2024	166.00	−5.9%	176.33	180.00	154.13	72,405
Apr 2024	176.37	+22.6%	145.00	189.93	143.34	1,41,600
Mar 2024	143.89	−4.9%	150.20	162.60	137.33	75,330
Feb 2024	151.33	−0.2%	158.33	178.03	129.87	78,795
Jan 2024	151.67	+0.9%	150.73	184.10	141.80	2,84,385
Dec 2023	150.27	+7.5%	141.20	171.80	136.67	86,550
Nov 2023	139.73	−8.5%	148.40	173.25	133.33	53,565
Oct 2023	152.72	−0.4%	155.00	173.33	132.00	23,790
Sep 2023	153.33	+4.5%	153.33	161.33	146.00	31,335
Aug 2023	146.66	−12.0%	166.66	168.13	143.07	21,075
Jul 2023	166.67	−8.0%	188.33	189.20	155.17	46,380
Jun 2023	181.10	+23.5%	158.33	192.93	133.33	1,47,150
May 2023	146.67	+3.8%	137.72	159.20	130.13	66,825
Apr 2023	141.26	+35.0%	105.40	146.67	104.60	1,03,530
Mar 2023	104.60	−7.2%	112.73	124.67	100.00	1,91,370
Feb 2023	112.74	−4.5%	113.33	120.00	100.33	48,645
Jan 2023	118.00	−3.8%	122.67	127.27	110.00	33,435
Dec 2022	122.64	−4.4%	126.73	133.25	115.13	71,415
Nov 2022	128.28	−6.0%	130.01	138.80	118.67	98,430
Oct 2022	136.40	−9.1%	149.93	153.33	120.27	33,615
Sep 2022	150.07	−2.1%	155.33	165.20	143.52	1,55,175
Aug 2022	153.21	−1.8%	159.40	161.85	136.67	47,895
Jul 2022	156.04	−10.3%	173.40	192.53	153.40	2,49,870
Jun 2022	174.04	−5.2%	188.13	195.33	164.00	23,385
May 2022	183.58	−13.9%	213.33	221.00	166.20	26,445
Apr 2022	213.33	−9.3%	239.87	254.67	200.00	35,535
Mar 2022	235.27	−7.3%	253.33	259.93	233.67	30,000
Feb 2022	253.76	−10.1%	292.67	319.00	240.67	75,270
Jan 2022	282.28	+1.3%	278.67	333.04	264.73	1,03,155
Dec 2021	278.67	+11.6%	241.27	289.40	227.13	61,695
Nov 2021	249.67	−7.9%	283.00	322.65	247.60	29,955
Oct 2021	270.96	−22.2%	347.33	366.67	266.40	61,725
Sep 2021	348.39	−1.5%	365.00	409.37	344.27	1,82,385
Aug 2021	353.63	+47.4%	227.40	356.18	200.07	2,80,125
Jul 2021	239.93	−0.4%	265.09	276.29	221.01	1,34,670
Jun 2021	240.99	+31.1%	183.33	240.99	183.33	1,69,620
May 2021	183.77	−12.6%	199.85	219.18	181.33	1,05,180
Apr 2021	210.36	+1.7%	202.14	246.60	201.67	1,91,100
Mar 2021	206.86	+16.6%	169.20	219.20	169.20	3,57,270
Feb 2021	177.38	+52.0%	112.77	180.00	111.49	2,30,505
Jan 2021	116.67	+20.9%	96.52	121.79	91.80	1,67,325
Dec 2020	96.52	+46.6%	65.67	98.00	64.48	2,39,655
Nov 2020	65.83	+29.9%	53.20	70.59	48.87	95,190
Oct 2020	50.67	−4.0%	51.93	55.36	50.07	22,665
Sep 2020	52.80	−16.6%	67.00	67.79	49.33	60,255
Aug 2020	63.29	+19.9%	44.69	79.93	38.80	3,24,705
Jul 2020	52.78	+52.3%	33.35	54.73	31.40	1,23,570
Jun 2020	34.67	+9.2%	30.53	39.40	30.03	79,740
May 2020	31.73	−2.2%	32.46	34.00	26.80	58,920
Apr 2020	32.46	−6.8%	37.86	40.00	25.47	1,46,790
Mar 2020	34.84	−21.2%	40.20	47.67	32.34	1,65,555
Feb 2020	44.20	−9.8%	48.87	50.00	39.34	76,110
Jan 2020	48.99	+2.9%	49.86	51.99	44.82	91,950
Dec 2019	47.60	+8.5%	43.87	49.33	42.67	87,885
Nov 2019	43.88	+5.3%	41.70	47.33	41.01	45,165
Oct 2019	41.69	−11.0%	45.00	49.00	41.54	35,415
Sep 2019	46.86	+15.8%	40.40	51.27	40.27	1,17,420
Aug 2019	40.46	−10.6%	46.60	46.60	33.67	31,305
Jul 2019	45.27	+5.3%	46.00	47.00	37.14	20,115
Jun 2019	43.00	−1.4%	42.73	46.60	40.53	21,990
May 2019	43.60	−0.9%	41.95	46.33	36.94	56,025
Apr 2019	44.00	−0.2%	46.67	47.99	42.43	5,475
Mar 2019	44.07	+2.0%	43.13	47.93	38.07	1,09,005
Feb 2019	43.19	−4.9%	45.33	51.67	37.74	1,03,515
Jan 2019	45.40	−9.8%	49.40	53.33	45.20	35,715
Dec 2018	50.34	−7.8%	49.60	65.27	46.73	1,25,250
Nov 2018	54.60	+9.2%	53.04	58.33	46.00	25,470
Oct 2018	50.00	+7.0%	45.35	57.93	42.67	47,355
Sep 2018	46.74	−23.8%	60.00	65.60	46.74	93,555
Aug 2018	61.35	−7.7%	69.79	70.66	55.69	53,925
Jul 2018	66.47	+6.1%	65.93	78.00	59.40	80,610
Jun 2018	62.66	−4.1%	65.00	69.33	56.46	37,290
May 2018	65.33	−0.9%	66.00	73.27	61.67	30,735
Apr 2018	65.94	+10.0%	57.40	76.20	56.74	46,215
Mar 2018	59.93	−18.3%	75.80	75.80	59.93	47,955
Feb 2018	73.33	−14.1%	81.09	81.20	65.47	41,055
Jan 2018	85.36	−16.0%	98.33	110.00	85.36	65,895
Dec 2017	101.67	+3.2%	95.67	105.00	87.47	97,515
Nov 2017	98.53	+33.8%	72.00	101.67	70.01	3,23,745
Oct 2017	73.66	+21.4%	58.07	80.00	58.00	1,69,440
Sep 2017	60.67	+3.7%	58.67	62.00	51.87	1,42,320
Aug 2017	58.50	−3.4%	59.95	64.60	51.34	1,26,195
Jul 2017	60.55	+34.7%	45.67	64.67	45.20	3,75,240
Jun 2017	44.94	−3.7%	45.37	48.57	41.73	46,095
May 2017	46.67	−2.8%	49.73	52.00	44.80	56,865
Apr 2017	48.00	−2.7%	48.67	52.00	46.21	72,735
Mar 2017	49.33	−7.5%	52.67	58.67	47.14	2,24,580
Feb 2017	53.33	−1.2%	54.00	57.26	47.00	61,170
Jan 2017	54.00	+5.4%	47.73	60.00	36.81	65,415
Dec 2016	51.23	+8.2%	47.33	53.27	46.67	35,565
Nov 2016	47.33	−11.3%	47.49	56.67	45.06	49,230
Oct 2016	53.33	+1.4%	52.67	55.33	47.76	48,930
Sep 2016	52.58	+1.1%	52.03	56.33	46.00	33,675
Aug 2016	52.03	−38.2%	80.02	80.02	44.20	1,26,990
Jul 2016	84.23	–	93.33	98.00	84.23	9,840

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	736.70	736.70	736.70	736.70	736.70	412
28 Oct 2026	722.30	722.30	722.30	722.30	722.30	1,004
27 Oct 2026	708.15	708.15	708.15	708.15	708.15	465
26 Oct 2026	694.30	694.30	694.30	694.30	694.30	239
23 Oct 2026	680.70	680.70	680.70	680.70	680.70	7,871
22 Oct 2026	667.40	667.40	667.40	667.40	667.40	626
21 Oct 2026	654.35	654.35	654.35	654.35	654.35	166
19 Oct 2026	641.55	641.55	641.55	641.55	641.55	525
16 Oct 2026	629.00	629.00	629.00	629.00	629.00	896
15 Oct 2026	616.70	616.70	616.70	616.70	616.70	2,770
14 Oct 2026	604.65	604.65	604.65	604.65	604.65	350
13 Oct 2026	592.80	592.80	592.80	592.80	592.80	1,552
12 Oct 2026	581.20	581.20	581.20	581.20	581.20	56
9 Oct 2026	569.85	569.85	569.85	569.85	569.85	13
8 Oct 2026	558.70	558.70	558.70	558.70	558.70	26
7 Oct 2026	547.75	547.75	547.75	547.75	547.75	403
6 Oct 2026	537.05	537.05	537.05	537.05	537.05	233
5 Oct 2026	526.55	526.55	526.55	526.55	526.55	820
1 Oct 2026	516.25	516.25	516.25	516.25	516.25	102
30 Sep 2026	506.15	506.15	506.15	506.15	506.15	573
29 Sep 2026	496.25	496.25	496.25	496.25	496.25	168
28 Sep 2026	486.55	486.55	486.55	486.55	486.55	1,915

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.HINDUSTHAN INSULATORS and INDUSTRIES bonus and split history

Ex-date	Event	Price factor	What happened
10 Jul 2026	Bonus	0.3333	Holders received 2 bonus shares for every 1 held.
13 Mar 2026	Split	0.2000	Each share became 5.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.