Shree Hari Chemicals Export Limited (BOM:524336)
India · Delayed Price · Currency is INR 121.80
+1.20 (1.00%)
At close: Jan 22, 2026
BOM:524336 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 119.00 | 121.80 | 115.00 | 121.80 | 121.80 | 1.00% | 1,761 |
| Jan 21, 2026 | 116.60 | 120.70 | 114.30 | 120.60 | 120.60 | 3.43% | 1,733 |
| Jan 20, 2026 | 121.80 | 125.00 | 116.35 | 116.60 | 116.60 | -4.78% | 1,108 |
| Jan 19, 2026 | 122.45 | 125.00 | 122.45 | 122.45 | 122.45 | -1.01% | 473 |
| Jan 16, 2026 | 123.00 | 128.00 | 123.00 | 123.70 | 123.70 | -1.00% | 1,332 |
| Jan 14, 2026 | 125.00 | 126.80 | 124.50 | 124.95 | 124.95 | 3.44% | 408 |
| Jan 13, 2026 | 122.00 | 126.80 | 120.80 | 120.80 | 120.80 | -0.90% | 398 |
| Jan 12, 2026 | 125.35 | 125.35 | 120.80 | 121.90 | 121.90 | -2.75% | 437 |
| Jan 9, 2026 | 131.90 | 132.00 | 125.00 | 125.35 | 125.35 | -0.91% | 1,996 |
| Jan 8, 2026 | 129.00 | 129.00 | 126.00 | 126.50 | 126.50 | -2.09% | 1,224 |
| Jan 7, 2026 | 129.20 | 132.00 | 129.20 | 129.20 | 129.20 | 0.16% | 100 |
| Jan 6, 2026 | 129.00 | 134.80 | 129.00 | 129.00 | 129.00 | -0.69% | 1,692 |
| Jan 5, 2026 | 123.20 | 131.95 | 123.20 | 129.90 | 129.90 | 3.34% | 1,417 |
| Jan 2, 2026 | 131.30 | 131.30 | 125.35 | 125.70 | 125.70 | -4.27% | 2,801 |
| Jan 1, 2026 | 134.90 | 134.90 | 127.00 | 131.30 | 131.30 | 0.23% | 1,747 |
| Dec 31, 2025 | 129.00 | 131.35 | 127.00 | 131.00 | 131.00 | 4.72% | 4,558 |
| Dec 30, 2025 | 125.10 | 125.10 | 125.10 | 125.10 | 125.10 | 4.99% | 11,696 |
| Dec 29, 2025 | 119.15 | 119.15 | 119.15 | 119.15 | 119.15 | 4.98% | 6,847 |
| Dec 26, 2025 | 115.50 | 115.50 | 113.50 | 113.50 | 113.50 | -1.73% | 789 |
| Dec 24, 2025 | 114.10 | 115.50 | 114.00 | 115.50 | 115.50 | 1.23% | 1,950 |
| Dec 23, 2025 | 117.80 | 117.80 | 113.00 | 114.10 | 114.10 | -1.17% | 1,746 |
| Dec 22, 2025 | 120.00 | 120.00 | 114.20 | 115.45 | 115.45 | -3.79% | 1,193 |
| Dec 19, 2025 | 122.80 | 122.80 | 120.00 | 120.00 | 120.00 | - | 369 |
| Dec 18, 2025 | 121.50 | 122.00 | 120.00 | 120.00 | 120.00 | -0.79% | 2,257 |
| Dec 17, 2025 | 112.50 | 121.70 | 112.50 | 120.95 | 120.95 | 3.38% | 1,283 |
| Dec 16, 2025 | 121.00 | 121.00 | 115.00 | 117.00 | 117.00 | -1.60% | 726 |
| Dec 15, 2025 | 119.90 | 119.90 | 115.60 | 118.90 | 118.90 | 2.85% | 312 |
| Dec 12, 2025 | 114.95 | 115.60 | 114.95 | 115.60 | 115.60 | 5.00% | 201 |
| Dec 11, 2025 | 110.20 | 111.25 | 110.10 | 110.10 | 110.10 | 0.14% | 110 |
| Dec 10, 2025 | 115.00 | 115.00 | 108.60 | 109.95 | 109.95 | -3.81% | 1,359 |
| Dec 9, 2025 | 113.05 | 119.95 | 112.95 | 114.30 | 114.30 | -3.83% | 2,216 |
| Dec 8, 2025 | 121.95 | 121.95 | 115.90 | 118.85 | 118.85 | -2.54% | 196 |
| Dec 5, 2025 | 116.60 | 121.95 | 116.60 | 121.95 | 121.95 | -0.45% | 480 |
| Dec 4, 2025 | 128.00 | 128.00 | 118.65 | 122.50 | 122.50 | -1.88% | 1,061 |
| Dec 3, 2025 | 126.65 | 126.65 | 121.65 | 124.85 | 124.85 | -1.89% | 197 |
| Dec 2, 2025 | 127.95 | 127.95 | 126.95 | 127.25 | 127.25 | 0.87% | 221 |
| Dec 1, 2025 | 121.60 | 127.85 | 121.60 | 126.15 | 126.15 | 4.78% | 64 |
| Nov 28, 2025 | 134.00 | 134.00 | 112.35 | 120.40 | 120.40 | -9.23% | 807 |
| Nov 27, 2025 | 129.00 | 134.70 | 126.10 | 132.65 | 132.65 | 4.41% | 1,103 |
| Nov 26, 2025 | 131.30 | 131.30 | 127.00 | 127.05 | 127.05 | 2.46% | 502 |
| Nov 25, 2025 | 128.50 | 128.50 | 120.20 | 124.00 | 124.00 | -3.50% | 369 |
| Nov 24, 2025 | 131.00 | 131.00 | 128.50 | 128.50 | 128.50 | -1.91% | 239 |
| Nov 21, 2025 | 134.80 | 134.80 | 129.95 | 131.00 | 131.00 | 3.03% | 1,562 |
| Nov 20, 2025 | 128.05 | 133.75 | 126.50 | 127.15 | 127.15 | -0.70% | 609 |
| Nov 19, 2025 | 132.00 | 132.05 | 124.85 | 128.05 | 128.05 | -4.08% | 23,672 |
| Nov 18, 2025 | 139.00 | 140.00 | 132.10 | 133.50 | 133.50 | -4.16% | 5,703 |
| Nov 17, 2025 | 146.70 | 146.70 | 132.65 | 139.30 | 139.30 | -1.66% | 9,507 |
| Nov 14, 2025 | 122.80 | 144.80 | 122.80 | 141.65 | 141.65 | 17.36% | 70,330 |
| Nov 13, 2025 | 105.00 | 121.80 | 105.00 | 120.70 | 120.70 | 10.33% | 4,511 |
| Nov 12, 2025 | 109.50 | 110.20 | 109.40 | 109.40 | 109.40 | 2.92% | 195 |