Haryana Leather Chemicals Limited (BOM:524080)
India · Delayed Price · Currency is INR 72.44
+0.13 (0.18%)
At close: Aug 26, 2025
Haryana Leather Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 76.18 | 76.18 | 70.60 | 71.47 | 71.47 | -3.85% | 4,478 |
| Aug 28, 2025 | 76.98 | 76.98 | 71.00 | 74.33 | 73.33 | 2.61% | 9,836 |
| Aug 26, 2025 | 72.00 | 74.70 | 70.00 | 72.44 | 71.47 | 0.18% | 3,979 |
| Aug 25, 2025 | 70.00 | 73.00 | 68.50 | 72.31 | 71.34 | 3.51% | 15,164 |
| Aug 22, 2025 | 68.00 | 75.80 | 65.24 | 69.86 | 68.92 | 3.05% | 14,752 |
| Aug 21, 2025 | 62.10 | 69.75 | 62.10 | 67.79 | 66.88 | 6.39% | 7,045 |
| Aug 20, 2025 | 59.00 | 64.35 | 59.00 | 63.72 | 62.86 | 2.23% | 4,036 |
| Aug 19, 2025 | 64.60 | 64.60 | 61.00 | 62.33 | 61.49 | -1.36% | 3,348 |
| Aug 18, 2025 | 62.62 | 63.98 | 61.50 | 63.19 | 62.34 | 2.38% | 2,643 |
| Aug 14, 2025 | 63.00 | 63.00 | 58.40 | 61.72 | 60.89 | 5.68% | 2,546 |
| Aug 13, 2025 | 68.09 | 68.09 | 56.00 | 58.40 | 57.61 | -12.76% | 26,858 |
| Aug 12, 2025 | 68.11 | 68.45 | 65.10 | 66.94 | 66.04 | -2.22% | 1,837 |
| Aug 11, 2025 | 69.00 | 69.00 | 67.50 | 68.46 | 67.54 | 0.69% | 297 |
| Aug 8, 2025 | 64.06 | 68.79 | 64.06 | 67.99 | 67.08 | 1.48% | 2,424 |
| Aug 7, 2025 | 69.00 | 69.00 | 65.00 | 67.00 | 66.10 | -0.18% | 1,881 |
| Aug 6, 2025 | 68.99 | 68.99 | 65.00 | 67.12 | 66.22 | 2.71% | 3,224 |
| Aug 5, 2025 | 69.69 | 69.69 | 65.17 | 65.35 | 64.47 | -2.52% | 1,072 |
| Aug 4, 2025 | 69.80 | 69.80 | 66.11 | 67.04 | 66.14 | -1.51% | 1,396 |
| Aug 1, 2025 | 69.80 | 69.80 | 68.00 | 68.07 | 67.15 | 1.55% | 253 |
| Jul 31, 2025 | 71.55 | 71.55 | 66.30 | 67.03 | 66.13 | -6.40% | 2,225 |
| Jul 30, 2025 | 67.10 | 73.80 | 66.10 | 71.61 | 70.65 | 6.72% | 4,214 |
| Jul 29, 2025 | 67.84 | 67.84 | 64.05 | 67.10 | 66.20 | -1.09% | 412 |
| Jul 28, 2025 | 67.58 | 67.94 | 66.20 | 67.84 | 66.93 | -1.67% | 793 |
| Jul 25, 2025 | 69.79 | 69.79 | 66.80 | 68.99 | 68.06 | 2.59% | 1,838 |
| Jul 24, 2025 | 67.65 | 70.80 | 64.99 | 67.25 | 66.35 | -2.54% | 5,963 |
| Jul 23, 2025 | 69.80 | 69.80 | 68.16 | 69.00 | 68.07 | 0.26% | 73 |
| Jul 22, 2025 | 66.16 | 70.80 | 66.16 | 68.82 | 67.89 | 1.03% | 2,157 |
| Jul 21, 2025 | 65.60 | 70.40 | 65.60 | 68.12 | 67.20 | -2.36% | 2,980 |
| Jul 18, 2025 | 70.00 | 70.00 | 69.00 | 69.77 | 68.83 | -0.33% | 347 |
| Jul 17, 2025 | 70.80 | 70.80 | 69.10 | 70.00 | 69.06 | - | 1,395 |
| Jul 16, 2025 | 70.00 | 73.89 | 69.17 | 70.00 | 69.06 | 1.43% | 797 |
| Jul 15, 2025 | 70.00 | 70.00 | 68.99 | 69.01 | 68.08 | 0.03% | 340 |
| Jul 14, 2025 | 70.40 | 70.40 | 66.25 | 68.99 | 68.06 | -0.56% | 768 |
| Jul 11, 2025 | 70.40 | 70.40 | 68.10 | 69.38 | 68.45 | 0.46% | 622 |
| Jul 10, 2025 | 69.20 | 70.40 | 69.00 | 69.06 | 68.13 | -0.95% | 923 |
| Jul 9, 2025 | 69.20 | 70.50 | 69.20 | 69.72 | 68.78 | 0.62% | 451 |
| Jul 8, 2025 | 71.49 | 71.50 | 69.10 | 69.29 | 68.36 | -1.80% | 1,846 |
| Jul 7, 2025 | 70.56 | 70.56 | 69.10 | 70.56 | 69.61 | -0.52% | 23 |
| Jul 4, 2025 | 71.00 | 72.00 | 67.38 | 70.93 | 69.98 | -0.10% | 6,819 |
| Jul 3, 2025 | 70.80 | 71.00 | 69.13 | 71.00 | 70.05 | 1.73% | 3,753 |
| Jul 2, 2025 | 70.80 | 70.80 | 68.06 | 69.79 | 68.85 | 0.72% | 1,957 |
| Jul 1, 2025 | 69.16 | 70.80 | 68.80 | 69.29 | 68.36 | -1.01% | 5,809 |
| Jun 30, 2025 | 69.56 | 71.00 | 69.05 | 70.00 | 69.06 | 0.46% | 1,786 |
| Jun 27, 2025 | 74.00 | 84.80 | 69.05 | 69.68 | 68.74 | -3.21% | 5,398 |
| Jun 26, 2025 | 70.06 | 71.99 | 69.44 | 71.99 | 71.02 | 0.60% | 172 |
| Jun 25, 2025 | 70.64 | 72.00 | 70.39 | 71.56 | 70.60 | 1.30% | 630 |
| Jun 24, 2025 | 71.15 | 72.99 | 70.01 | 70.64 | 69.69 | -1.20% | 1,142 |
| Jun 23, 2025 | 73.00 | 73.00 | 70.05 | 71.50 | 70.54 | -0.42% | 829 |
| Jun 20, 2025 | 70.10 | 71.80 | 69.26 | 71.80 | 70.83 | 1.82% | 842 |
| Jun 19, 2025 | 71.79 | 71.79 | 69.20 | 70.52 | 69.57 | -1.77% | 2,308 |