Himadri Speciality Chemical Limited (BOM:500184)
India flag India · Delayed Price · Currency is INR
465.90
-3.55 (-0.76%)
At close: Aug 25, 2025

BOM:500184 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 2025462.90469.15450.00454.80454.80-2.38%27,411
Aug 25, 2025470.00475.50464.60465.90465.90-0.76%49,537
Aug 22, 2025475.00478.35466.25469.45469.45-1.84%16,805
Aug 21, 2025476.05482.85474.60478.25478.250.21%35,886
Aug 20, 2025479.00484.75474.45477.25477.25-0.64%48,211
Aug 19, 2025470.90482.00469.60480.30480.302.00%36,358
Aug 18, 2025475.00475.85467.80470.90470.900.90%55,892
Aug 14, 2025472.50475.25465.20466.70466.70-1.46%22,983
Aug 13, 2025472.45480.05470.10473.60473.600.86%79,556
Aug 12, 2025446.45480.40446.45469.55469.555.19%170,093
Aug 11, 2025445.55449.65441.00446.40446.40-0.49%31,334
Aug 8, 2025451.60458.35445.50448.60448.60-0.66%74,238
Aug 7, 2025453.05464.40448.25451.60451.60-1.27%90,335
Aug 6, 2025474.80474.80455.35457.40457.40-2.48%59,100
Aug 5, 2025476.00482.95464.70469.05469.05-1.19%38,856
Aug 4, 2025463.05478.75458.65474.70474.702.57%89,334
Aug 1, 2025471.05475.05461.80462.80462.80-2.10%83,320
Jul 31, 2025461.40480.20461.40472.75472.75-1.29%86,325
Jul 30, 2025490.65491.25477.00478.95478.95-1.51%38,023
Jul 29, 2025482.05492.25479.00486.30486.300.93%95,054
Jul 28, 2025496.70498.10480.05481.80481.80-3.20%48,817
Jul 25, 2025511.70512.75493.60497.75497.75-3.03%157,618
Jul 24, 2025519.00527.90511.00513.30513.30-0.29%105,495
Jul 23, 2025515.05519.05507.35514.80514.800.26%104,879
Jul 22, 2025511.20522.20508.55513.45513.450.67%56,886
Jul 21, 2025511.20519.00506.00510.05510.05-0.79%112,977
Jul 18, 2025510.15521.40510.15514.10514.10-0.70%99,870
Jul 17, 2025519.75522.50513.20517.75517.750.89%114,824
Jul 16, 2025519.60521.60510.35513.20513.20-0.02%195,434
Jul 15, 2025518.35534.35508.00513.30513.30-0.48%274,472
Jul 14, 2025499.25520.00496.55515.75515.753.38%109,259
Jul 11, 2025510.05512.95496.00498.90498.90-2.29%111,842
Jul 10, 2025509.95517.65507.00510.60510.600.22%89,697
Jul 9, 2025492.95518.50492.95509.50509.503.37%193,574
Jul 8, 2025491.00500.00483.85492.90492.900.47%44,094
Jul 7, 2025498.30503.75486.00490.60490.60-1.74%43,100
Jul 4, 2025497.05505.85495.30499.30499.30-0.87%124,643
Jul 3, 2025495.35508.65489.25503.70503.701.98%204,421
Jul 2, 2025502.70506.60492.00493.90493.90-1.75%107,939
Jul 1, 2025514.90522.75501.00502.70502.70-2.91%214,192
Jun 30, 2025509.60523.05506.75517.75517.752.53%1,036,715
Jun 27, 2025450.05528.15449.50504.95504.9512.75%4,350,220
Jun 26, 2025455.45456.00444.55447.85447.85-0.99%42,893
Jun 25, 2025448.00456.10445.80452.35452.352.85%52,489
Jun 24, 2025446.40449.45438.05439.80439.80-0.15%56,192
Jun 23, 2025436.05443.75436.05440.45440.450.16%75,149
Jun 20, 2025437.80450.00437.00439.75439.750.45%65,132
Jun 19, 2025448.70460.00435.00437.80437.80-2.82%81,198
Jun 18, 2025459.75464.35448.30450.50450.50-1.69%53,403
Jun 17, 2025474.45474.45456.10458.25458.25-2.16%27,391