Himadri Speciality Chemical Limited (BOM:500184)
India · Delayed Price · Currency is INR 671.65
+9.95 (1.50%)
At close: Sep 4, 2026
BOM:500184 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 689,339 |
| 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% | 1,607,673 |
| Jul 20, 2026 | 741.70 | 787.00 | 741.70 | 770.15 | 770.15 | 3.84% | 1,217,367 |
| Jul 17, 2026 | 727.05 | 744.50 | 706.55 | 741.70 | 741.70 | 2.67% | 944,891 |
| Jul 16, 2026 | 690.75 | 734.50 | 688.00 | 722.40 | 722.40 | 6.03% | 1,108,245 |
| Jul 15, 2026 | 674.05 | 684.40 | 674.05 | 681.30 | 681.30 | 1.47% | 279,094 |
| Jul 14, 2026 | 660.55 | 674.50 | 660.20 | 671.40 | 671.40 | 1.27% | 194,594 |
| Jul 13, 2026 | 658.20 | 669.95 | 654.30 | 663.00 | 663.00 | 0.42% | 199,710 |
| Jul 10, 2026 | 657.35 | 665.10 | 655.00 | 660.20 | 660.20 | 1.58% | 100,646 |
| Jul 9, 2026 | 643.50 | 659.50 | 640.65 | 649.90 | 649.90 | 1.44% | 215,570 |
| Jul 8, 2026 | 643.30 | 646.05 | 635.75 | 640.65 | 640.65 | -0.42% | 195,804 |
| Jul 7, 2026 | 688.45 | 693.05 | 639.05 | 643.35 | 643.35 | -5.92% | 604,943 |
| Jul 6, 2026 | 681.25 | 694.00 | 672.65 | 683.85 | 683.85 | 0.42% | 667,012 |
| Jul 3, 2026 | 668.60 | 689.60 | 665.40 | 681.00 | 681.00 | 2.78% | 337,813 |
| Jul 2, 2026 | 649.10 | 669.40 | 643.55 | 662.55 | 662.55 | 2.59% | 508,035 |
| Jul 1, 2026 | 679.40 | 684.00 | 641.00 | 645.80 | 645.80 | -4.92% | 870,739 |
| Jun 30, 2026 | 678.00 | 693.00 | 669.70 | 679.20 | 679.20 | 0.52% | 634,803 |
| Jun 29, 2026 | 678.65 | 681.85 | 663.60 | 675.70 | 675.70 | -0.34% | 399,185 |
| Jun 25, 2026 | 664.00 | 685.50 | 652.85 | 678.00 | 678.00 | 2.25% | 579,534 |