Himadri Speciality Chemical Limited (BOM:500184)
India · Delayed Price · Currency is INR 490.55
+20.10 (4.27%)
At close: Apr 15, 2026
BOM:500184 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 478.85 | 491.60 | 474.05 | 490.55 | 490.55 | 4.27% | 122,191 |
| Apr 13, 2026 | 463.70 | 472.95 | 456.25 | 470.45 | 470.45 | -0.07% | 74,644 |
| Apr 10, 2026 | 467.80 | 473.50 | 462.00 | 470.80 | 470.80 | 1.33% | 64,340 |
| Apr 9, 2026 | 464.00 | 466.50 | 455.35 | 464.60 | 464.60 | -1.01% | 131,042 |
| Apr 8, 2026 | 469.80 | 477.65 | 458.40 | 469.35 | 469.35 | 2.74% | 210,857 |
| Apr 7, 2026 | 447.75 | 462.60 | 436.55 | 456.85 | 456.85 | 1.20% | 179,308 |
| Apr 6, 2026 | 445.60 | 453.95 | 430.75 | 451.45 | 451.45 | 0.71% | 219,350 |
| Apr 2, 2026 | 436.10 | 450.85 | 428.05 | 448.25 | 448.25 | 0.25% | 237,407 |
| Apr 1, 2026 | 470.65 | 470.65 | 443.40 | 447.15 | 447.15 | 1.30% | 177,125 |
| Mar 30, 2026 | 437.35 | 445.00 | 423.20 | 441.40 | 441.40 | -0.57% | 273,917 |
| Mar 27, 2026 | 452.30 | 463.90 | 440.75 | 443.95 | 443.95 | -3.85% | 234,404 |
| Mar 25, 2026 | 446.30 | 470.70 | 446.30 | 461.75 | 461.75 | 3.52% | 200,831 |
| Mar 24, 2026 | 444.50 | 451.50 | 431.05 | 446.05 | 446.05 | 1.91% | 165,976 |
| Mar 23, 2026 | 443.85 | 444.50 | 429.25 | 437.70 | 437.70 | -3.22% | 161,474 |
| Mar 20, 2026 | 455.95 | 459.05 | 443.95 | 452.25 | 452.25 | 0.31% | 110,973 |
| Mar 19, 2026 | 443.00 | 458.00 | 431.85 | 450.85 | 450.85 | -0.50% | 120,834 |
| Mar 18, 2026 | 446.60 | 458.25 | 436.90 | 453.10 | 453.10 | 1.47% | 87,993 |
| Mar 17, 2026 | 441.35 | 450.05 | 425.25 | 446.55 | 446.55 | 1.37% | 107,390 |
| Mar 16, 2026 | 432.10 | 444.40 | 421.20 | 440.50 | 440.50 | 0.31% | 156,653 |
| Mar 13, 2026 | 445.35 | 446.90 | 434.00 | 439.15 | 439.15 | -3.06% | 78,846 |
| Mar 12, 2026 | 443.50 | 456.00 | 428.95 | 453.00 | 453.00 | 1.26% | 135,496 |
| Mar 11, 2026 | 452.35 | 453.75 | 443.50 | 447.35 | 447.35 | -0.74% | 53,567 |
| Mar 10, 2026 | 448.05 | 455.00 | 439.55 | 450.70 | 450.70 | 2.29% | 79,035 |
| Mar 9, 2026 | 450.80 | 450.80 | 425.25 | 440.60 | 440.60 | -2.35% | 108,284 |
| Mar 6, 2026 | 460.60 | 460.60 | 449.15 | 451.20 | 451.20 | -2.05% | 72,193 |
| Mar 5, 2026 | 442.00 | 466.70 | 442.00 | 460.65 | 460.65 | 4.17% | 1,362,544 |
| Mar 4, 2026 | 448.40 | 454.75 | 438.00 | 442.20 | 442.20 | -3.43% | 179,732 |
| Mar 2, 2026 | 461.60 | 475.80 | 453.00 | 457.90 | 457.90 | -5.46% | 102,210 |
| Feb 27, 2026 | 483.10 | 486.55 | 480.00 | 484.35 | 484.35 | 0.27% | 16,886 |
| Feb 26, 2026 | 483.35 | 486.20 | 477.70 | 483.05 | 483.05 | 0.06% | 37,403 |
| Feb 25, 2026 | 492.30 | 496.85 | 480.30 | 482.75 | 482.75 | -1.23% | 94,896 |
| Feb 24, 2026 | 490.00 | 495.90 | 485.05 | 488.75 | 488.75 | -0.29% | 81,365 |
| Feb 23, 2026 | 497.50 | 498.00 | 483.50 | 490.15 | 490.15 | 0.02% | 107,976 |
| Feb 20, 2026 | 474.35 | 492.60 | 471.25 | 490.05 | 490.05 | 3.62% | 145,703 |
| Feb 19, 2026 | 470.45 | 495.60 | 469.95 | 472.95 | 472.95 | 0.10% | 351,405 |
| Feb 18, 2026 | 468.55 | 479.45 | 464.00 | 472.50 | 472.50 | 1.31% | 76,060 |
| Feb 17, 2026 | 469.45 | 477.00 | 463.80 | 466.40 | 466.40 | -1.01% | 69,932 |
| Feb 16, 2026 | 449.55 | 475.80 | 446.80 | 471.15 | 471.15 | 4.71% | 78,921 |
| Feb 13, 2026 | 451.90 | 457.75 | 447.65 | 449.95 | 449.95 | -0.51% | 64,392 |
| Feb 12, 2026 | 455.40 | 455.45 | 450.00 | 452.25 | 452.25 | -0.67% | 35,711 |
| Feb 11, 2026 | 461.65 | 462.50 | 454.55 | 455.30 | 455.30 | -1.24% | 36,319 |
| Feb 10, 2026 | 455.00 | 462.00 | 453.00 | 461.00 | 461.00 | 0.91% | 62,414 |
| Feb 9, 2026 | 456.45 | 464.00 | 452.25 | 456.85 | 456.85 | 0.36% | 73,550 |
| Feb 6, 2026 | 453.20 | 459.05 | 452.25 | 455.20 | 455.20 | -0.10% | 46,189 |
| Feb 5, 2026 | 459.35 | 465.10 | 451.50 | 455.65 | 455.65 | -0.81% | 75,172 |
| Feb 4, 2026 | 461.60 | 465.60 | 456.80 | 459.35 | 459.35 | -0.50% | 67,038 |
| Feb 3, 2026 | 471.70 | 479.20 | 459.75 | 461.65 | 461.65 | 0.29% | 87,057 |
| Feb 2, 2026 | 442.45 | 471.75 | 442.45 | 460.30 | 460.30 | 3.29% | 241,184 |
| Feb 1, 2026 | 456.90 | 473.25 | 442.25 | 445.65 | 445.65 | -3.19% | 76,290 |
| Jan 30, 2026 | 461.55 | 468.90 | 455.95 | 460.35 | 460.35 | -0.54% | 58,275 |