Himadri Speciality Chemical Limited (BOM:500184)
India · Delayed Price · Currency is INR 605.80
-54.60 (-8.27%)
At close: Oct 19, 2026
BOM:500184 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 662.40 | 664.90 | 600.00 | 605.80 | 605.80 | -8.27% | 265,392 |
| Oct 16, 2026 | 663.60 | 665.95 | 654.00 | 660.40 | 660.40 | -0.26% | 55,363 |
| Oct 15, 2026 | 664.25 | 670.00 | 656.50 | 662.15 | 662.15 | -0.32% | 97,886 |
| Oct 14, 2026 | 660.25 | 666.00 | 656.00 | 664.25 | 664.25 | 0.67% | 45,434 |
| Oct 13, 2026 | 662.00 | 664.20 | 653.55 | 659.85 | 659.85 | -0.24% | 61,014 |
| Oct 12, 2026 | 663.40 | 669.70 | 659.90 | 661.45 | 661.45 | 0.30% | 34,569 |
| Oct 9, 2026 | 661.20 | 665.40 | 651.00 | 659.45 | 659.45 | -0.08% | 46,473 |
| Oct 8, 2026 | 674.25 | 674.25 | 657.60 | 660.00 | 660.00 | -1.92% | 45,256 |
| Oct 7, 2026 | 665.05 | 676.00 | 663.80 | 672.90 | 672.90 | 0.63% | 87,621 |
| Oct 6, 2026 | 664.80 | 670.00 | 660.60 | 668.70 | 668.70 | 1.35% | 32,187 |
| Oct 5, 2026 | 664.55 | 672.50 | 658.10 | 659.80 | 659.80 | -0.92% | 118,797 |
| Oct 1, 2026 | 675.60 | 677.75 | 658.50 | 665.95 | 665.95 | -1.72% | 125,517 |
| Sep 30, 2026 | 668.00 | 687.40 | 668.00 | 677.60 | 677.60 | 1.56% | 103,962 |
| Sep 29, 2026 | 666.00 | 676.30 | 663.05 | 667.20 | 667.20 | -0.43% | 98,764 |
| 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 |