Haryana Leather Chemicals Limited (BOM:524080)
India · Delayed Price · Currency is INR 74.99
-1.25 (-1.64%)
At close: May 7, 2026
Haryana Leather Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 79.00 | 81.00 | 74.00 | 74.99 | 74.99 | -1.64% | 11,688 |
| May 6, 2026 | 66.70 | 77.99 | 66.70 | 76.24 | 76.24 | 14.39% | 24,424 |
| May 5, 2026 | 67.70 | 67.70 | 63.28 | 66.65 | 66.65 | 1.82% | 2,294 |
| May 4, 2026 | 66.00 | 67.75 | 63.50 | 65.46 | 65.46 | -0.82% | 4,986 |
| Apr 30, 2026 | 66.03 | 67.99 | 60.95 | 66.00 | 66.00 | 2.36% | 335 |
| Apr 29, 2026 | 64.50 | 64.50 | 61.17 | 64.48 | 64.48 | -0.80% | 621 |
| Apr 28, 2026 | 65.00 | 65.00 | 64.99 | 65.00 | 65.00 | 1.50% | 901 |
| Apr 27, 2026 | 66.00 | 66.00 | 64.00 | 64.04 | 64.04 | 0.85% | 3,619 |
| Apr 24, 2026 | 63.99 | 63.99 | 61.00 | 63.50 | 63.50 | -0.77% | 1,931 |
| Apr 23, 2026 | 64.13 | 64.13 | 62.00 | 63.99 | 63.99 | 2.38% | 262 |
| Apr 22, 2026 | 66.03 | 66.03 | 60.13 | 62.50 | 62.50 | 1.44% | 375 |
| Apr 21, 2026 | 63.00 | 64.99 | 61.00 | 61.61 | 61.61 | -2.21% | 1,950 |
| Apr 20, 2026 | 64.53 | 66.00 | 62.99 | 63.00 | 63.00 | -1.41% | 461 |
| Apr 17, 2026 | 62.37 | 66.03 | 61.11 | 63.90 | 63.90 | 3.06% | 127 |
| Apr 16, 2026 | 65.99 | 65.99 | 60.51 | 62.00 | 62.00 | -1.77% | 2,046 |
| Apr 15, 2026 | 63.01 | 66.00 | 62.09 | 63.12 | 63.12 | 1.66% | 1,626 |
| Apr 13, 2026 | 62.49 | 62.49 | 61.78 | 62.09 | 62.09 | 1.69% | 502 |
| Apr 10, 2026 | 59.50 | 62.90 | 59.00 | 61.06 | 61.06 | 8.78% | 1,654 |
| Apr 9, 2026 | 56.44 | 59.99 | 55.20 | 56.13 | 56.13 | 1.32% | 2,033 |
| Apr 8, 2026 | 56.45 | 56.45 | 54.08 | 55.40 | 55.40 | 1.41% | 369 |
| Apr 7, 2026 | 52.00 | 56.88 | 52.00 | 54.63 | 54.63 | -2.08% | 1,915 |
| Apr 6, 2026 | 56.50 | 56.50 | 54.00 | 55.79 | 55.79 | -0.18% | 510 |
| Apr 2, 2026 | 56.63 | 56.63 | 55.89 | 55.89 | 55.89 | 2.29% | 636 |
| Apr 1, 2026 | 52.00 | 54.98 | 52.00 | 54.64 | 54.64 | 8.24% | 1,266 |
| Mar 30, 2026 | 54.34 | 56.86 | 50.15 | 50.48 | 50.48 | -6.52% | 1,950 |
| Mar 27, 2026 | 55.00 | 56.95 | 53.66 | 54.00 | 54.00 | -5.97% | 69,236 |
| Mar 25, 2026 | 57.86 | 57.86 | 57.43 | 57.43 | 57.43 | 4.34% | 724 |
| Mar 24, 2026 | 56.88 | 56.88 | 52.30 | 55.04 | 55.04 | 0.02% | 678 |
| Mar 23, 2026 | 52.56 | 55.68 | 52.00 | 55.03 | 55.03 | 0.47% | 1,823 |
| Mar 20, 2026 | 55.00 | 55.00 | 53.58 | 54.77 | 54.77 | -2.67% | 161 |
| Mar 19, 2026 | 56.47 | 56.47 | 55.00 | 56.27 | 56.27 | -1.18% | 230 |
| Mar 18, 2026 | 57.60 | 57.60 | 56.50 | 56.94 | 56.94 | 2.59% | 508 |
| Mar 17, 2026 | 55.00 | 58.05 | 53.05 | 55.50 | 55.50 | 3.87% | 1,007 |
| Mar 16, 2026 | 52.36 | 54.00 | 52.00 | 53.43 | 53.43 | 2.04% | 3,629 |
| Mar 13, 2026 | 52.20 | 57.80 | 52.20 | 52.36 | 52.36 | -3.45% | 377 |
| Mar 12, 2026 | 57.00 | 57.50 | 52.41 | 54.23 | 54.23 | -1.31% | 304 |
| Mar 11, 2026 | 52.51 | 57.80 | 52.51 | 54.95 | 54.95 | 5.55% | 526 |
| Mar 10, 2026 | 52.70 | 55.78 | 52.06 | 52.06 | 52.06 | -1.85% | 101 |
| Mar 9, 2026 | 58.70 | 58.70 | 52.00 | 53.04 | 53.04 | -7.69% | 2,413 |
| Mar 5, 2026 | 53.56 | 58.00 | 53.50 | 57.46 | 57.46 | 8.15% | 232 |
| Mar 4, 2026 | 53.20 | 59.00 | 52.00 | 53.13 | 53.13 | -7.60% | 4,817 |
| Mar 2, 2026 | 52.90 | 58.47 | 52.90 | 57.50 | 57.50 | -6.96% | 1,354 |
| Feb 27, 2026 | 58.90 | 62.99 | 58.90 | 61.80 | 61.80 | 4.04% | 65 |
| Feb 26, 2026 | 57.82 | 59.40 | 57.00 | 59.40 | 59.40 | 0.68% | 152 |
| Feb 25, 2026 | 58.94 | 59.00 | 58.94 | 59.00 | 59.00 | 3.33% | 140 |
| Feb 24, 2026 | 58.06 | 58.40 | 56.90 | 57.10 | 57.10 | -2.23% | 1,760 |
| Feb 23, 2026 | 59.80 | 60.00 | 58.05 | 58.40 | 58.40 | 0.79% | 405 |
| Feb 20, 2026 | 59.06 | 59.06 | 56.00 | 57.94 | 57.94 | -5.82% | 1,675 |
| Feb 19, 2026 | 62.50 | 62.50 | 59.05 | 61.52 | 61.52 | 2.36% | 20 |
| Feb 18, 2026 | 63.90 | 63.90 | 57.11 | 60.10 | 60.10 | 0.97% | 716 |