Shree Hari Chemicals Export Limited (BOM:524336)
India · Delayed Price · Currency is INR 102.00
-3.00 (-2.86%)
At close: Mar 5, 2026
BOM:524336 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 105.00 | 105.00 | 99.75 | 102.00 | 102.00 | -2.86% | 340 |
| Mar 4, 2026 | 107.95 | 108.00 | 105.00 | 105.00 | 105.00 | -2.78% | 102 |
| Mar 2, 2026 | 107.40 | 108.90 | 102.60 | 108.00 | 108.00 | 0.05% | 715 |
| Feb 27, 2026 | 103.00 | 107.95 | 103.00 | 107.95 | 107.95 | 1.60% | 1,682 |
| Feb 26, 2026 | 104.00 | 106.50 | 102.70 | 106.25 | 106.25 | 2.76% | 2,054 |
| Feb 25, 2026 | 106.00 | 106.05 | 103.40 | 103.40 | 103.40 | -4.96% | 839 |
| Feb 24, 2026 | 106.05 | 110.00 | 102.00 | 108.80 | 108.80 | 2.59% | 231 |
| Feb 23, 2026 | 112.45 | 116.50 | 105.85 | 106.05 | 106.05 | -4.76% | 1,435 |
| Feb 19, 2026 | 106.50 | 111.50 | 104.90 | 111.35 | 111.35 | 0.86% | 1,236 |
| Feb 18, 2026 | 106.00 | 110.40 | 106.00 | 110.40 | 110.40 | -0.05% | 176 |
| Feb 17, 2026 | 108.00 | 112.95 | 104.00 | 110.45 | 110.45 | 2.27% | 1,730 |
| Feb 16, 2026 | 108.00 | 108.00 | 107.20 | 108.00 | 108.00 | -4.26% | 753 |
| Feb 13, 2026 | 111.15 | 112.80 | 107.60 | 112.80 | 112.80 | - | 1,140 |
| Feb 12, 2026 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | 0.89% | 1 |
| Feb 11, 2026 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | - | 200 |
| Feb 10, 2026 | 112.80 | 112.80 | 105.00 | 111.80 | 111.80 | 2.29% | 215 |
| Feb 9, 2026 | 108.50 | 113.25 | 107.70 | 109.30 | 109.30 | -3.49% | 398 |
| Feb 6, 2026 | 110.30 | 113.30 | 110.30 | 113.25 | 113.25 | -1.09% | 102 |
| Feb 5, 2026 | 112.40 | 114.50 | 112.40 | 114.50 | 114.50 | 1.87% | 2 |
| Feb 4, 2026 | 108.60 | 113.00 | 107.00 | 112.40 | 112.40 | 4.07% | 2,191 |
| Feb 3, 2026 | 104.80 | 115.00 | 104.65 | 108.00 | 108.00 | -1.95% | 4,133 |
| Feb 2, 2026 | 110.15 | 110.15 | 110.15 | 110.15 | 110.15 | -4.96% | 1,711 |
| Feb 1, 2026 | 115.95 | 115.95 | 115.90 | 115.90 | 115.90 | -4.96% | 987 |
| Jan 30, 2026 | 123.20 | 125.00 | 121.85 | 121.95 | 121.95 | 2.09% | 3,186 |
| Jan 29, 2026 | 116.05 | 119.45 | 116.05 | 119.45 | 119.45 | 2.93% | 11 |
| Jan 28, 2026 | 121.70 | 121.70 | 116.05 | 116.05 | 116.05 | -3.25% | 327 |
| Jan 27, 2026 | 117.00 | 120.15 | 117.00 | 119.95 | 119.95 | 2.52% | 1,773 |
| Jan 23, 2026 | 116.75 | 122.00 | 116.75 | 117.00 | 117.00 | -3.94% | 312 |
| 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 |