Himadri Speciality Chemical Limited (BOM:500184)
India · Delayed Price · Currency is INR 475.40
-6.20 (-1.29%)
At close: Nov 3, 2025
BOM:500184 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 481.50 | 486.65 | 473.50 | 475.40 | 475.40 | -1.29% | 24,113 |
| Oct 31, 2025 | 485.95 | 488.45 | 478.00 | 481.60 | 481.60 | -0.85% | 29,695 |
| Oct 30, 2025 | 487.85 | 494.95 | 484.00 | 485.75 | 485.75 | -0.20% | 132,807 |
| Oct 29, 2025 | 473.45 | 488.50 | 472.25 | 486.70 | 486.70 | 2.70% | 86,078 |
| Oct 28, 2025 | 476.00 | 477.50 | 470.60 | 473.90 | 473.90 | -0.05% | 74,473 |
| Oct 27, 2025 | 471.25 | 475.00 | 468.15 | 474.15 | 474.15 | 0.58% | 46,455 |
| Oct 24, 2025 | 466.40 | 478.30 | 466.15 | 471.40 | 471.40 | 0.12% | 84,188 |
| Oct 23, 2025 | 466.40 | 473.70 | 464.50 | 470.85 | 470.85 | 0.72% | 49,430 |
| Oct 21, 2025 | 461.05 | 472.50 | 461.05 | 467.50 | 467.50 | 1.60% | 70,034 |
| Oct 20, 2025 | 450.20 | 464.75 | 442.00 | 460.15 | 460.15 | 0.79% | 187,955 |
| Oct 17, 2025 | 460.10 | 469.65 | 453.00 | 456.55 | 456.55 | -2.38% | 49,728 |
| Oct 16, 2025 | 472.05 | 477.10 | 466.75 | 467.70 | 467.70 | -0.88% | 46,761 |
| Oct 15, 2025 | 467.70 | 474.30 | 464.70 | 471.85 | 471.85 | 1.22% | 106,098 |
| Oct 14, 2025 | 470.90 | 474.80 | 462.85 | 466.15 | 466.15 | -0.21% | 52,208 |
| Oct 13, 2025 | 453.00 | 469.70 | 452.20 | 467.15 | 467.15 | 2.64% | 69,256 |
| Oct 10, 2025 | 453.05 | 460.00 | 451.05 | 455.15 | 455.15 | 0.49% | 81,941 |
| Oct 9, 2025 | 470.00 | 470.00 | 452.00 | 452.95 | 452.95 | -1.83% | 29,451 |
| Oct 8, 2025 | 461.60 | 470.60 | 459.95 | 461.40 | 461.40 | -0.04% | 49,663 |
| Oct 7, 2025 | 457.75 | 465.50 | 454.20 | 461.60 | 461.60 | 1.06% | 68,847 |
| Oct 6, 2025 | 451.30 | 464.00 | 448.05 | 456.75 | 456.75 | 1.11% | 159,640 |
| Oct 3, 2025 | 447.05 | 454.50 | 447.05 | 451.75 | 451.75 | 0.71% | 73,451 |
| Oct 1, 2025 | 441.55 | 449.95 | 441.55 | 448.55 | 448.55 | 1.80% | 85,547 |
| Sep 30, 2025 | 448.35 | 452.85 | 438.55 | 440.60 | 440.60 | -1.76% | 59,610 |
| Sep 29, 2025 | 453.35 | 457.70 | 445.75 | 448.50 | 448.50 | -0.94% | 102,234 |
| Sep 26, 2025 | 461.55 | 478.00 | 450.90 | 452.75 | 452.75 | -2.04% | 50,984 |
| Sep 25, 2025 | 468.90 | 474.85 | 459.50 | 462.20 | 462.20 | -1.23% | 201,172 |
| Sep 24, 2025 | 453.30 | 488.00 | 446.20 | 467.95 | 467.95 | 3.61% | 1,624,562 |
| Sep 23, 2025 | 455.00 | 460.75 | 450.00 | 451.65 | 451.65 | -0.87% | 64,369 |
| Sep 22, 2025 | 464.45 | 466.50 | 453.00 | 455.60 | 455.60 | -2.54% | 84,305 |
| Sep 19, 2025 | 467.65 | 475.00 | 465.15 | 467.45 | 467.45 | -0.37% | 33,802 |
| Sep 18, 2025 | 465.25 | 476.95 | 464.85 | 469.20 | 469.20 | 0.27% | 91,852 |
| Sep 17, 2025 | 463.85 | 473.95 | 463.85 | 467.95 | 467.95 | 0.92% | 43,884 |
| Sep 16, 2025 | 468.65 | 468.65 | 462.35 | 463.70 | 463.70 | -0.46% | 21,555 |
| Sep 15, 2025 | 468.05 | 472.10 | 465.00 | 465.85 | 465.85 | -0.86% | 56,867 |
| Sep 12, 2025 | 479.80 | 479.80 | 466.40 | 469.90 | 469.90 | -0.98% | 35,543 |
| Sep 11, 2025 | 469.50 | 477.75 | 465.50 | 474.55 | 474.55 | 1.24% | 88,891 |
| Sep 10, 2025 | 451.55 | 490.00 | 451.55 | 468.75 | 468.75 | 4.00% | 364,236 |
| Sep 9, 2025 | 454.90 | 457.25 | 450.00 | 450.70 | 450.70 | -0.32% | 24,064 |
| Sep 8, 2025 | 458.85 | 459.95 | 451.10 | 452.15 | 452.15 | -0.60% | 47,509 |
| Sep 5, 2025 | 456.15 | 461.45 | 451.50 | 454.90 | 454.90 | -0.50% | 36,872 |
| Sep 4, 2025 | 468.95 | 472.00 | 455.65 | 457.20 | 457.20 | -1.60% | 38,703 |
| Sep 3, 2025 | 458.30 | 467.65 | 458.30 | 464.65 | 464.65 | 0.75% | 21,397 |
| Sep 2, 2025 | 458.95 | 467.90 | 453.85 | 461.20 | 461.20 | 1.95% | 24,580 |
| Sep 1, 2025 | 447.95 | 456.65 | 447.95 | 452.40 | 452.40 | 1.54% | 26,921 |
| Aug 29, 2025 | 450.95 | 455.95 | 444.75 | 445.55 | 445.55 | -1.10% | 31,405 |
| Aug 28, 2025 | 450.80 | 459.55 | 449.00 | 450.50 | 450.50 | -0.95% | 25,533 |
| Aug 26, 2025 | 462.90 | 469.15 | 450.00 | 454.80 | 454.80 | -2.38% | 27,411 |
| Aug 25, 2025 | 470.00 | 475.50 | 464.60 | 465.90 | 465.90 | -0.76% | 49,537 |
| Aug 22, 2025 | 475.00 | 478.35 | 466.25 | 469.45 | 469.45 | -1.84% | 16,805 |
| Aug 21, 2025 | 476.05 | 482.85 | 474.60 | 478.25 | 478.25 | 0.21% | 35,886 |