Shree Hari Chemicals Export Limited (BOM:524336)
India · Delayed Price · Currency is INR 112.00
+0.20 (0.18%)
At close: May 26, 2026
BOM:524336 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | 5 |
| May 26, 2026 | 111.80 | 114.75 | 111.80 | 112.00 | 112.00 | 0.18% | 4 |
| May 25, 2026 | 112.00 | 112.00 | 111.00 | 111.80 | 111.80 | -0.53% | 125 |
| May 21, 2026 | 111.85 | 117.15 | 106.20 | 112.40 | 112.40 | 0.49% | 2,332 |
| May 20, 2026 | 112.05 | 112.05 | 110.90 | 111.85 | 111.85 | -2.14% | 692 |
| May 19, 2026 | 116.80 | 116.80 | 110.90 | 114.30 | 114.30 | 0.66% | 697 |
| May 18, 2026 | 115.75 | 115.75 | 109.30 | 113.55 | 113.55 | -1.43% | 905 |
| May 15, 2026 | 108.00 | 115.45 | 106.00 | 115.20 | 115.20 | 7.31% | 1,803 |
| May 14, 2026 | 118.30 | 118.55 | 106.75 | 107.35 | 107.35 | -9.26% | 10,246 |
| May 13, 2026 | 126.95 | 128.20 | 118.25 | 118.30 | 118.30 | 1.37% | 833 |
| May 12, 2026 | 121.00 | 121.00 | 116.70 | 116.70 | 116.70 | -5.89% | 350 |
| May 11, 2026 | 124.50 | 124.50 | 124.00 | 124.00 | 124.00 | - | 1,783 |
| May 8, 2026 | 123.70 | 127.50 | 123.70 | 124.00 | 124.00 | 0.24% | 831 |
| May 7, 2026 | 128.00 | 128.00 | 123.25 | 123.70 | 123.70 | 0.49% | 851 |
| May 6, 2026 | 125.05 | 131.15 | 120.00 | 123.10 | 123.10 | -1.52% | 1,414 |
| May 5, 2026 | 115.65 | 125.00 | 115.65 | 125.00 | 125.00 | 9.99% | 11,199 |
| May 4, 2026 | 104.35 | 114.05 | 104.30 | 113.65 | 113.65 | 9.49% | 2,486 |
| Apr 30, 2026 | 103.70 | 108.75 | 103.69 | 103.80 | 103.80 | 0.56% | 1,386 |
| Apr 29, 2026 | 105.32 | 108.95 | 103.00 | 103.22 | 103.22 | -1.99% | 2,288 |
| Apr 28, 2026 | 105.00 | 108.45 | 105.00 | 105.32 | 105.32 | 1.12% | 219 |
| Apr 27, 2026 | 110.99 | 111.00 | 103.60 | 104.15 | 104.15 | -1.99% | 614 |
| Apr 24, 2026 | 106.55 | 107.00 | 105.00 | 106.26 | 106.26 | -0.33% | 868 |
| Apr 23, 2026 | 107.23 | 107.23 | 106.61 | 106.61 | 106.61 | -0.58% | 200 |
| Apr 22, 2026 | 110.50 | 110.50 | 107.00 | 107.23 | 107.23 | -3.76% | 728 |
| Apr 21, 2026 | 111.99 | 118.50 | 107.00 | 111.42 | 111.42 | -0.26% | 2,866 |
| Apr 20, 2026 | 104.25 | 113.30 | 104.00 | 111.71 | 111.71 | 8.46% | 6,681 |
| Apr 17, 2026 | 101.00 | 103.00 | 100.10 | 103.00 | 103.00 | 1.98% | 1,182 |
| Apr 16, 2026 | 100.00 | 101.00 | 94.20 | 101.00 | 101.00 | -2.65% | 1,502 |
| Apr 15, 2026 | 103.70 | 103.75 | 103.70 | 103.75 | 103.75 | 3.75% | 271 |
| Apr 13, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -2.89% | 166 |
| Apr 10, 2026 | 96.90 | 102.98 | 96.30 | 102.98 | 102.98 | - | 128 |
| Apr 9, 2026 | 100.30 | 103.00 | 99.00 | 102.98 | 102.98 | 2.75% | 310 |
| Apr 8, 2026 | 100.00 | 102.90 | 99.00 | 100.22 | 100.22 | 4.32% | 226 |
| Apr 7, 2026 | 98.90 | 101.00 | 96.00 | 96.07 | 96.07 | -2.86% | 1,174 |
| Apr 6, 2026 | 95.20 | 99.60 | 95.20 | 98.90 | 98.90 | 3.95% | 1,760 |
| Apr 2, 2026 | 94.00 | 98.00 | 94.00 | 95.14 | 95.14 | -1.67% | 1,409 |
| Apr 1, 2026 | 98.15 | 98.15 | 94.20 | 96.76 | 96.76 | 3.49% | 538 |
| Mar 30, 2026 | 95.00 | 99.60 | 92.00 | 93.50 | 93.50 | -1.48% | 3,455 |
| Mar 27, 2026 | 94.15 | 102.00 | 94.15 | 94.90 | 94.90 | -3.16% | 5,309 |
| Mar 25, 2026 | 99.90 | 100.10 | 98.00 | 98.00 | 98.00 | 2.78% | 380 |
| Mar 24, 2026 | 97.80 | 100.95 | 93.20 | 95.35 | 95.35 | -2.21% | 471 |
| Mar 23, 2026 | 95.50 | 102.80 | 95.50 | 97.50 | 97.50 | -2.16% | 518 |
| Mar 20, 2026 | 102.50 | 102.50 | 94.00 | 99.65 | 99.65 | 1.89% | 1,759 |
| Mar 19, 2026 | 97.00 | 97.80 | 97.00 | 97.80 | 97.80 | -3.17% | 1,700 |
| Mar 18, 2026 | 102.50 | 103.05 | 101.00 | 101.00 | 101.00 | -0.30% | 1,845 |
| Mar 17, 2026 | 97.05 | 101.30 | 97.05 | 101.30 | 101.30 | 4.97% | 613 |
| Mar 16, 2026 | 100.00 | 101.40 | 96.50 | 96.50 | 96.50 | -4.83% | 605 |
| Mar 13, 2026 | 100.00 | 102.00 | 100.00 | 101.40 | 101.40 | -1.07% | 2,003 |
| Mar 12, 2026 | 96.85 | 102.50 | 96.75 | 102.50 | 102.50 | 0.69% | 872 |
| Mar 11, 2026 | 104.45 | 104.45 | 99.75 | 101.80 | 101.80 | -3.05% | 630 |