Shree Hari Chemicals Export Limited (BOM:524336)
India · Delayed Price · Currency is INR 254.85
-11.55 (-4.34%)
At close: Oct 23, 2026
BOM:524336 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 254.10 | 266.00 | 253.10 | 254.85 | 254.85 | -4.34% | 15,577 |
| Oct 22, 2026 | 279.95 | 279.95 | 266.05 | 266.40 | 266.40 | -4.87% | 19,322 |
| Oct 21, 2026 | 295.00 | 299.95 | 280.05 | 280.05 | 280.05 | -4.99% | 5,465 |
| Oct 19, 2026 | 300.00 | 305.90 | 283.05 | 294.75 | 294.75 | -1.06% | 7,402 |
| Oct 16, 2026 | 321.00 | 321.00 | 294.10 | 297.90 | 297.90 | -3.76% | 8,295 |
| Oct 15, 2026 | 309.15 | 333.50 | 309.00 | 309.55 | 309.55 | -4.19% | 5,421 |
| Oct 14, 2026 | 335.00 | 335.00 | 321.10 | 323.10 | 323.10 | -4.41% | 5,910 |
| Oct 13, 2026 | 347.90 | 347.90 | 318.95 | 338.00 | 338.00 | 0.69% | 14,436 |
| Oct 12, 2026 | 312.50 | 336.25 | 309.20 | 335.70 | 335.70 | 4.82% | 12,268 |
| Oct 9, 2026 | 329.00 | 342.95 | 315.00 | 320.25 | 320.25 | -2.45% | 3,815 |
| Oct 8, 2026 | 346.65 | 348.45 | 325.10 | 328.30 | 328.30 | -1.08% | 11,273 |
| Oct 7, 2026 | 329.90 | 334.45 | 310.00 | 331.90 | 331.90 | 4.19% | 17,374 |
| Oct 6, 2026 | 317.10 | 320.00 | 295.60 | 318.55 | 318.55 | 2.39% | 22,503 |
| Oct 5, 2026 | 334.45 | 334.45 | 310.00 | 311.10 | 311.10 | -3.67% | 11,896 |
| Oct 1, 2026 | 337.00 | 338.65 | 317.00 | 322.95 | 322.95 | -2.90% | 7,713 |
| Sep 30, 2026 | 314.90 | 332.60 | 305.00 | 332.60 | 332.60 | 4.99% | 25,954 |
| Sep 29, 2026 | 327.05 | 336.00 | 315.50 | 316.80 | 316.80 | -4.61% | 15,916 |
| Sep 28, 2026 | 344.90 | 344.90 | 332.10 | 332.10 | 332.10 | -4.99% | 15,827 |
| Sep 25, 2026 | 338.00 | 352.05 | 324.85 | 349.55 | 349.55 | 4.25% | 57,490 |
| Sep 24, 2026 | 322.95 | 340.90 | 308.65 | 335.30 | 335.30 | 3.22% | 40,030 |
| Sep 23, 2026 | 324.85 | 324.85 | 324.85 | 324.85 | 324.85 | 4.99% | 10,955 |
| Sep 22, 2026 | 309.40 | 309.40 | 309.40 | 309.40 | 309.40 | 4.99% | 8,613 |
| Sep 21, 2026 | 286.70 | 294.70 | 286.00 | 294.70 | 294.70 | 4.99% | 48,881 |
| Sep 18, 2026 | 280.70 | 280.70 | 280.00 | 280.70 | 280.70 | 4.99% | 22,077 |
| Sep 17, 2026 | 253.45 | 267.35 | 253.45 | 267.35 | 267.35 | 4.99% | 9,793 |
| Sep 16, 2026 | 254.00 | 260.00 | 253.45 | 254.65 | 254.65 | -4.54% | 12,329 |
| Sep 15, 2026 | 267.00 | 275.00 | 266.75 | 266.75 | 266.75 | -4.99% | 45,088 |
| Sep 11, 2026 | 267.40 | 284.85 | 267.40 | 280.75 | 280.75 | -0.25% | 59,405 |
| Sep 10, 2026 | 300.95 | 300.95 | 272.35 | 281.45 | 281.45 | -1.81% | 146,176 |
| Sep 9, 2026 | 286.65 | 286.65 | 286.65 | 286.65 | 286.65 | 5.00% | 7,183 |
| Sep 8, 2026 | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | 5.00% | 12,773 |
| Sep 7, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 4.99% | 19,978 |
| Sep 4, 2026 | 247.65 | 247.65 | 227.50 | 247.65 | 247.65 | 4.98% | 137,705 |
| Sep 3, 2026 | 235.90 | 235.90 | 235.90 | 235.90 | 235.90 | 4.98% | 6,849 |
| Sep 2, 2026 | 224.70 | 224.70 | 224.70 | 224.70 | 224.70 | 5.00% | 20,083 |
| Sep 1, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 4.98% | 13,835 |
| Aug 31, 2026 | 203.85 | 203.85 | 203.85 | 203.85 | 203.85 | 5.00% | 12,974 |
| Aug 28, 2026 | 194.15 | 194.15 | 194.15 | 194.15 | 194.15 | 4.97% | 18,249 |
| Aug 27, 2026 | 184.95 | 184.95 | 180.00 | 184.95 | 184.95 | 5.00% | 19,432 |
| Aug 26, 2026 | 176.15 | 176.15 | 176.15 | 176.15 | 176.15 | 4.98% | 772 |
| Aug 25, 2026 | 167.80 | 167.80 | 167.80 | 167.80 | 167.80 | 4.97% | 8,097 |
| Aug 24, 2026 | 157.85 | 159.85 | 157.85 | 159.85 | 159.85 | 4.99% | 9,023 |
| Aug 21, 2026 | 166.00 | 166.00 | 151.60 | 152.25 | 152.25 | -4.55% | 8,105 |
| Aug 20, 2026 | 172.00 | 172.00 | 158.65 | 159.50 | 159.50 | -4.49% | 8,732 |
| Aug 19, 2026 | 172.00 | 172.00 | 167.00 | 167.00 | 167.00 | -0.12% | 10,081 |
| Aug 18, 2026 | 170.90 | 179.40 | 167.00 | 167.20 | 167.20 | -3.27% | 8,002 |
| Aug 17, 2026 | 187.85 | 187.85 | 171.00 | 172.85 | 172.85 | -3.41% | 24,564 |
| Aug 14, 2026 | 188.80 | 190.00 | 173.00 | 178.95 | 178.95 | -2.13% | 25,027 |
| Aug 13, 2026 | 185.00 | 188.80 | 171.30 | 182.85 | 182.85 | 2.52% | 20,466 |
| Aug 12, 2026 | 174.80 | 184.90 | 172.00 | 178.35 | 178.35 | 3.72% | 12,929 |