Shree Hari Chemicals Export Limited (BOM:524336)
India · Delayed Price · Currency is INR 273.00
+13.00 (5.00%)
At close: Sep 8, 2026
BOM:524336 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 178.50 | 178.50 | 170.00 | 171.95 | 171.95 | -0.86% | 1,662 |
| Aug 10, 2026 | 176.60 | 176.60 | 173.45 | 173.45 | 173.45 | 0.20% | 9,353 |
| Aug 7, 2026 | 174.85 | 175.75 | 166.10 | 173.10 | 173.10 | 0.70% | 4,454 |
| Aug 6, 2026 | 174.00 | 174.00 | 157.50 | 171.90 | 171.90 | 4.69% | 20,327 |
| Aug 5, 2026 | 143.90 | 166.50 | 143.90 | 164.20 | 164.20 | 15.84% | 23,826 |
| Aug 4, 2026 | 137.00 | 142.95 | 134.00 | 141.75 | 141.75 | 5.78% | 22,989 |
| Aug 3, 2026 | 141.90 | 144.30 | 132.45 | 134.00 | 134.00 | -0.37% | 2,755 |
| Jul 31, 2026 | 133.00 | 135.50 | 133.00 | 134.50 | 134.50 | 0.26% | 652 |
| Jul 30, 2026 | 134.15 | 134.15 | 131.50 | 134.15 | 134.15 | - | 1,061 |
| Jul 29, 2026 | 137.00 | 137.00 | 130.50 | 134.15 | 134.15 | -0.63% | 721 |
| Jul 28, 2026 | 136.45 | 137.00 | 135.00 | 135.00 | 135.00 | -1.06% | 258 |
| Jul 27, 2026 | 137.00 | 137.00 | 135.00 | 136.45 | 136.45 | 1.11% | 945 |
| Jul 24, 2026 | 134.95 | 135.00 | 134.85 | 134.95 | 134.95 | 0.67% | 287 |
| Jul 23, 2026 | 135.80 | 136.00 | 130.60 | 134.05 | 134.05 | 0.04% | 2,312 |
| Jul 22, 2026 | 135.40 | 136.00 | 131.35 | 134.00 | 134.00 | -2.47% | 545 |
| Jul 21, 2026 | 137.65 | 137.65 | 132.70 | 137.40 | 137.40 | 1.66% | 893 |
| Jul 20, 2026 | 136.90 | 142.55 | 135.00 | 135.15 | 135.15 | -1.24% | 3,915 |
| Jul 17, 2026 | 139.90 | 139.90 | 130.00 | 136.85 | 136.85 | 0.59% | 9,586 |
| Jul 16, 2026 | 137.20 | 138.00 | 130.55 | 136.05 | 136.05 | -1.02% | 2,016 |
| Jul 15, 2026 | 134.05 | 143.00 | 130.00 | 137.45 | 137.45 | 4.48% | 3,950 |
| Jul 14, 2026 | 129.80 | 134.00 | 122.00 | 131.55 | 131.55 | 5.28% | 5,666 |
| Jul 13, 2026 | 116.70 | 130.00 | 113.00 | 124.95 | 124.95 | 13.28% | 13,060 |
| Jul 10, 2026 | 107.90 | 111.70 | 107.20 | 110.30 | 110.30 | 2.22% | 1,565 |
| Jul 9, 2026 | 109.00 | 109.00 | 106.10 | 107.90 | 107.90 | -0.96% | 1,391 |
| Jul 8, 2026 | 106.00 | 109.00 | 105.00 | 108.95 | 108.95 | -0.91% | 4,069 |
| Jul 7, 2026 | 110.00 | 110.00 | 106.60 | 109.95 | 109.95 | -0.05% | 71 |
| Jul 3, 2026 | 111.00 | 111.00 | 109.00 | 110.00 | 110.00 | -0.90% | 78 |
| Jul 1, 2026 | 106.95 | 111.00 | 105.05 | 111.00 | 111.00 | 5.41% | 470 |
| Jun 30, 2026 | 103.25 | 106.05 | 102.00 | 105.30 | 105.30 | -1.13% | 4,052 |
| Jun 29, 2026 | 109.50 | 109.50 | 102.10 | 106.50 | 106.50 | -1.75% | 1,698 |