Himadri Speciality Chemical Limited (BOM:500184)
India · Delayed Price · Currency is INR 474.50
+13.00 (2.82%)
At close: Dec 5, 2025
BOM:500184 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 461.80 | 482.85 | 460.85 | 474.50 | 474.50 | 2.82% | 522,275 |
| Dec 4, 2025 | 449.55 | 469.50 | 445.75 | 461.50 | 461.50 | 2.58% | 832,200 |
| Dec 3, 2025 | 433.65 | 454.00 | 433.65 | 449.90 | 449.90 | 3.75% | 189,041 |
| Dec 2, 2025 | 437.40 | 438.95 | 432.20 | 433.65 | 433.65 | -0.86% | 39,866 |
| Dec 1, 2025 | 438.30 | 442.50 | 436.00 | 437.40 | 437.40 | -0.21% | 37,942 |
| Nov 28, 2025 | 444.90 | 444.95 | 436.30 | 438.30 | 438.30 | -1.48% | 12,348 |
| Nov 27, 2025 | 447.00 | 450.75 | 442.10 | 444.90 | 444.90 | -0.29% | 24,623 |
| Nov 26, 2025 | 440.60 | 447.95 | 434.85 | 446.20 | 446.20 | 1.27% | 36,888 |
| Nov 25, 2025 | 422.45 | 450.00 | 422.45 | 440.60 | 440.60 | 4.46% | 317,370 |
| Nov 24, 2025 | 436.80 | 440.90 | 420.00 | 421.80 | 421.80 | -4.23% | 63,744 |
| Nov 21, 2025 | 445.00 | 447.60 | 439.40 | 440.45 | 440.45 | -1.37% | 78,016 |
| Nov 20, 2025 | 452.45 | 455.00 | 445.00 | 446.55 | 446.55 | -1.29% | 46,864 |
| Nov 19, 2025 | 449.85 | 453.85 | 447.85 | 452.40 | 452.40 | 0.42% | 25,727 |
| Nov 18, 2025 | 449.25 | 457.60 | 449.25 | 450.50 | 450.50 | -1.26% | 31,210 |
| Nov 17, 2025 | 454.00 | 458.65 | 454.00 | 456.25 | 456.25 | 0.39% | 11,895 |
| Nov 14, 2025 | 456.60 | 459.35 | 453.90 | 454.50 | 454.50 | -0.36% | 7,378 |
| Nov 13, 2025 | 460.25 | 464.40 | 454.70 | 456.15 | 456.15 | -0.76% | 23,071 |
| Nov 12, 2025 | 462.45 | 463.80 | 457.70 | 459.65 | 459.65 | 0.16% | 16,698 |
| Nov 11, 2025 | 450.45 | 461.70 | 450.00 | 458.90 | 458.90 | 1.66% | 56,225 |
| Nov 10, 2025 | 452.35 | 456.00 | 450.00 | 451.40 | 451.40 | -0.36% | 61,801 |
| Nov 7, 2025 | 456.90 | 457.85 | 449.10 | 453.05 | 453.05 | -0.55% | 24,374 |
| Nov 6, 2025 | 458.40 | 465.00 | 452.45 | 455.55 | 455.55 | -1.52% | 79,573 |
| Nov 4, 2025 | 474.80 | 475.00 | 461.00 | 462.60 | 462.60 | -2.69% | 23,765 |
| 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 |