Himadri Speciality Chemical Limited (BOM:500184)
India · Delayed Price · Currency is INR 670.05
-8.80 (-1.30%)
At close: Sep 28, 2026
BOM:500184 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 678.70 | 678.75 | 666.80 | 670.05 | 670.05 | -1.30% | 90,372 |
| Sep 25, 2026 | 675.80 | 684.85 | 674.15 | 678.85 | 678.85 | 0.53% | 140,369 |
| Sep 24, 2026 | 663.75 | 682.50 | 661.00 | 675.25 | 675.25 | 1.12% | 149,994 |
| Sep 23, 2026 | 679.95 | 679.95 | 666.85 | 667.80 | 667.80 | -0.20% | 38,942 |
| Sep 22, 2026 | 676.95 | 678.45 | 667.70 | 669.15 | 669.15 | -1.06% | 71,950 |
| Sep 21, 2026 | 679.40 | 692.70 | 673.50 | 676.35 | 676.35 | 0.31% | 143,131 |
| Sep 18, 2026 | 656.50 | 678.50 | 656.00 | 674.25 | 674.25 | 3.16% | 269,120 |
| Sep 17, 2026 | 653.05 | 661.40 | 648.15 | 653.60 | 653.60 | 0.09% | 100,263 |
| Sep 16, 2026 | 639.00 | 657.20 | 636.65 | 653.00 | 653.00 | 2.57% | 221,123 |
| Sep 15, 2026 | 664.85 | 667.45 | 633.00 | 636.65 | 636.65 | -4.24% | 258,103 |
| Sep 11, 2026 | 661.00 | 666.05 | 654.00 | 664.85 | 664.85 | 0.16% | 129,824 |
| Sep 10, 2026 | 666.00 | 675.00 | 661.70 | 663.80 | 663.80 | -0.29% | 42,528 |
| Sep 9, 2026 | 672.70 | 672.70 | 660.80 | 665.70 | 665.70 | -0.76% | 124,784 |
| Sep 8, 2026 | 677.40 | 680.70 | 667.05 | 670.80 | 670.80 | -0.26% | 115,252 |
| Sep 7, 2026 | 665.25 | 687.00 | 665.25 | 672.55 | 672.55 | 0.13% | 238,560 |
| Sep 4, 2026 | 671.75 | 674.75 | 661.00 | 671.65 | 671.65 | 1.50% | 115,667 |
| Sep 3, 2026 | 661.05 | 666.15 | 658.35 | 661.70 | 661.70 | 0.23% | 179,928 |
| Sep 2, 2026 | 674.35 | 683.80 | 654.10 | 660.20 | 660.20 | -3.00% | 277,413 |
| Sep 1, 2026 | 661.00 | 684.50 | 650.25 | 680.60 | 680.60 | 3.49% | 361,894 |
| Aug 31, 2026 | 673.50 | 673.55 | 654.40 | 657.65 | 657.65 | -2.27% | 241,147 |
| Aug 28, 2026 | 675.45 | 683.70 | 667.90 | 672.95 | 672.95 | -0.33% | 305,730 |
| Aug 27, 2026 | 664.95 | 676.80 | 657.60 | 675.15 | 675.15 | 1.82% | 288,430 |
| Aug 26, 2026 | 664.75 | 675.60 | 655.55 | 663.10 | 663.10 | 0.52% | 216,061 |
| Aug 25, 2026 | 662.45 | 666.75 | 652.55 | 659.65 | 659.65 | -0.42% | 304,514 |
| Aug 24, 2026 | 666.60 | 684.70 | 657.95 | 662.45 | 662.45 | 1.27% | 690,109 |
| Aug 21, 2026 | 708.20 | 710.35 | 650.25 | 654.15 | 654.15 | -7.03% | 1,200,924 |
| Aug 20, 2026 | 751.05 | 768.00 | 695.10 | 703.65 | 703.65 | -6.21% | 805,523 |
| Aug 19, 2026 | 781.35 | 783.65 | 702.00 | 750.25 | 750.25 | -3.96% | 1,103,184 |
| Aug 18, 2026 | 784.35 | 789.90 | 768.80 | 781.20 | 781.20 | -0.86% | 146,406 |
| Aug 17, 2026 | 785.00 | 790.70 | 776.65 | 788.00 | 788.00 | 0.89% | 177,968 |
| Aug 14, 2026 | 782.95 | 794.70 | 776.05 | 781.05 | 781.05 | 0.40% | 120,240 |
| Aug 13, 2026 | 768.15 | 784.00 | 766.00 | 777.95 | 777.95 | 2.06% | 146,282 |
| Aug 12, 2026 | 762.05 | 765.00 | 756.00 | 762.25 | 762.25 | 0.86% | 150,773 |
| Aug 11, 2026 | 776.15 | 776.15 | 750.65 | 755.75 | 755.75 | -2.10% | 198,615 |
| Aug 10, 2026 | 751.40 | 779.65 | 751.40 | 772.00 | 772.00 | 2.56% | 227,013 |
| Aug 7, 2026 | 761.90 | 772.20 | 751.20 | 752.75 | 752.75 | -1.04% | 126,652 |
| Aug 6, 2026 | 754.45 | 769.00 | 748.00 | 760.65 | 760.65 | 1.58% | 86,989 |
| Aug 5, 2026 | 755.70 | 767.00 | 745.70 | 748.85 | 748.85 | -0.23% | 93,235 |
| Aug 4, 2026 | 751.15 | 760.00 | 741.25 | 750.60 | 750.60 | 0.23% | 98,617 |
| Aug 3, 2026 | 748.10 | 765.00 | 735.15 | 748.85 | 748.85 | -0.36% | 244,947 |
| Jul 31, 2026 | 764.95 | 781.90 | 744.10 | 751.55 | 751.55 | -1.14% | 154,368 |
| Jul 30, 2026 | 775.85 | 775.85 | 753.45 | 760.25 | 760.25 | -1.23% | 72,897 |
| Jul 29, 2026 | 754.65 | 771.30 | 750.10 | 769.70 | 769.70 | 2.75% | 302,826 |
| Jul 28, 2026 | 791.15 | 792.05 | 736.00 | 749.10 | 749.10 | -5.25% | 540,516 |
| Jul 27, 2026 | 795.45 | 795.45 | 771.25 | 790.60 | 790.60 | 0.16% | 241,616 |
| Jul 24, 2026 | 774.00 | 792.55 | 769.70 | 789.30 | 789.30 | 1.52% | 265,291 |
| Jul 23, 2026 | 767.80 | 781.60 | 747.30 | 777.50 | 777.50 | 1.25% | 439,347 |
| Jul 22, 2026 | 811.75 | 818.00 | 760.20 | 767.90 | 767.90 | -4.11% | 975,599 |
| Jul 21, 2026 | 771.05 | 819.50 | 766.45 | 800.80 | 800.80 | 3.98% | 1,607,860 |
| Jul 20, 2026 | 741.70 | 787.00 | 741.70 | 770.15 | 770.15 | 3.84% | 1,217,367 |