Seven Hill Industries Limited (BOM:511760)
0.5600
0.00 (0.00%)
At close: Aug 4, 2025
Seven Hill Industries Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 4, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -3.45% | 205,695 |
Jul 28, 2025 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | -4.92% | 112,366 |
Jul 21, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -4.69% | 100,854 |
Jul 14, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -4.48% | 132,191 |
Jul 7, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -4.29% | 137,761 |
Jun 30, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -4.11% | 204,026 |
Jun 23, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -3.95% | 80,433 |
Jun 16, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -5.00% | 82,862 |
May 23, 2025 | 0.78 | 0.81 | 0.76 | 0.80 | 0.80 | 2.56% | 242,533 |
May 22, 2025 | 0.80 | 0.80 | 0.77 | 0.78 | 0.78 | -1.27% | 111,063 |
May 21, 2025 | 0.78 | 0.81 | 0.77 | 0.79 | 0.79 | -2.47% | 137,272 |
May 20, 2025 | 0.80 | 0.81 | 0.76 | 0.81 | 0.81 | 3.85% | 96,680 |
May 19, 2025 | 0.77 | 0.80 | 0.76 | 0.78 | 0.78 | -1.27% | 177,652 |
May 16, 2025 | 0.82 | 0.82 | 0.77 | 0.79 | 0.79 | - | 130,338 |
May 15, 2025 | 0.77 | 0.81 | 0.77 | 0.79 | 0.79 | 1.28% | 69,503 |
May 14, 2025 | 0.74 | 0.80 | 0.74 | 0.78 | 0.78 | 1.30% | 68,937 |
May 13, 2025 | 0.78 | 0.80 | 0.77 | 0.77 | 0.77 | - | 100,053 |
May 12, 2025 | 0.77 | 0.78 | 0.77 | 0.77 | 0.77 | 2.67% | 91,758 |
May 9, 2025 | 0.76 | 0.79 | 0.75 | 0.75 | 0.75 | -2.60% | 104,015 |
May 8, 2025 | 0.75 | 0.78 | 0.75 | 0.77 | 0.77 | 1.32% | 54,555 |
May 7, 2025 | 0.78 | 0.81 | 0.76 | 0.76 | 0.76 | -3.80% | 186,097 |
May 6, 2025 | 0.82 | 0.83 | 0.77 | 0.79 | 0.79 | -1.25% | 110,196 |
May 5, 2025 | 0.79 | 0.83 | 0.76 | 0.80 | 0.80 | - | 70,618 |
May 2, 2025 | 0.78 | 0.81 | 0.77 | 0.80 | 0.80 | -1.23% | 148,206 |
Apr 30, 2025 | 0.76 | 0.82 | 0.76 | 0.81 | 0.81 | 1.25% | 134,892 |
Apr 29, 2025 | 0.80 | 0.82 | 0.79 | 0.80 | 0.80 | -1.23% | 32,457 |
Apr 28, 2025 | 0.81 | 0.84 | 0.79 | 0.81 | 0.81 | -2.41% | 83,422 |
Apr 25, 2025 | 0.85 | 0.85 | 0.81 | 0.83 | 0.83 | -1.19% | 145,401 |
Apr 24, 2025 | 0.84 | 0.86 | 0.82 | 0.84 | 0.84 | 2.44% | 104,274 |
Apr 23, 2025 | 0.84 | 0.86 | 0.82 | 0.82 | 0.82 | -3.53% | 66,540 |
Apr 22, 2025 | 0.86 | 0.86 | 0.82 | 0.85 | 0.85 | 1.19% | 105,520 |
Apr 21, 2025 | 0.87 | 0.87 | 0.82 | 0.84 | 0.84 | -1.18% | 109,222 |
Apr 17, 2025 | 0.85 | 0.85 | 0.81 | 0.85 | 0.85 | - | 142,354 |
Apr 16, 2025 | 0.86 | 0.87 | 0.83 | 0.85 | 0.85 | -1.16% | 74,202 |
Apr 15, 2025 | 0.86 | 0.90 | 0.83 | 0.86 | 0.86 | - | 105,000 |
Apr 11, 2025 | 0.86 | 0.90 | 0.84 | 0.86 | 0.86 | - | 74,303 |
Apr 9, 2025 | 0.86 | 0.86 | 0.82 | 0.86 | 0.86 | - | 81,886 |
Apr 8, 2025 | 0.82 | 0.86 | 0.78 | 0.86 | 0.86 | 4.88% | 97,834 |
Apr 7, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -4.65% | 50,539 |
Apr 4, 2025 | 0.84 | 0.86 | 0.80 | 0.86 | 0.86 | 4.88% | 94,001 |
Apr 3, 2025 | 0.80 | 0.82 | 0.78 | 0.82 | 0.82 | 3.80% | 156,990 |
Apr 2, 2025 | 0.79 | 0.79 | 0.76 | 0.79 | 0.79 | 2.60% | 118,601 |
Apr 1, 2025 | 0.81 | 0.81 | 0.75 | 0.77 | 0.77 | -1.28% | 235,997 |
Mar 28, 2025 | 0.77 | 0.79 | 0.76 | 0.78 | 0.78 | 1.30% | 155,337 |
Mar 27, 2025 | 0.80 | 0.84 | 0.76 | 0.77 | 0.77 | -3.75% | 334,648 |
Mar 26, 2025 | 0.84 | 0.84 | 0.80 | 0.80 | 0.80 | -4.76% | 200,279 |
Mar 25, 2025 | 0.90 | 0.91 | 0.84 | 0.84 | 0.84 | -4.55% | 376,250 |
Mar 24, 2025 | 0.90 | 0.90 | 0.87 | 0.88 | 0.88 | 2.33% | 418,728 |
Mar 21, 2025 | 0.83 | 0.86 | 0.82 | 0.86 | 0.86 | 4.88% | 250,693 |
Mar 20, 2025 | 0.82 | 0.82 | 0.79 | 0.82 | 0.82 | 3.80% | 315,386 |