Himalaya Food International Limited (BOM:526899)
India · Delayed Price · Currency is INR 11.13
-0.09 (-0.80%)
At close: Sep 29, 2025
BOM:526899 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 11.38 | 11.38 | 11.03 | 11.17 | 11.17 | 0.36% | 34,757 |
| Sep 29, 2025 | 11.48 | 11.48 | 11.00 | 11.13 | 11.13 | -0.80% | 54,072 |
| Sep 26, 2025 | 11.49 | 11.58 | 11.00 | 11.22 | 11.22 | -1.06% | 52,224 |
| Sep 25, 2025 | 11.50 | 11.67 | 11.23 | 11.34 | 11.34 | -1.39% | 163,114 |
| Sep 24, 2025 | 11.69 | 11.69 | 11.33 | 11.50 | 11.50 | -1.03% | 620,049 |
| Sep 23, 2025 | 11.99 | 12.05 | 11.18 | 11.62 | 11.62 | -1.19% | 148,585 |
| Sep 22, 2025 | 11.75 | 11.99 | 11.50 | 11.76 | 11.76 | 0.34% | 130,841 |
| Sep 19, 2025 | 11.78 | 11.84 | 11.51 | 11.72 | 11.72 | 1.91% | 65,773 |
| Sep 18, 2025 | 11.70 | 11.89 | 11.11 | 11.50 | 11.50 | 0.44% | 206,155 |
| Sep 17, 2025 | 11.20 | 11.67 | 11.14 | 11.45 | 11.45 | 2.97% | 132,087 |
| Sep 16, 2025 | 11.01 | 11.36 | 11.00 | 11.12 | 11.12 | 0.27% | 171,401 |
| Sep 15, 2025 | 11.39 | 11.39 | 10.90 | 11.09 | 11.09 | 0.82% | 121,046 |
| Sep 12, 2025 | 11.45 | 11.45 | 10.79 | 11.00 | 11.00 | -2.48% | 222,033 |
| Sep 11, 2025 | 10.99 | 11.28 | 10.80 | 11.28 | 11.28 | 4.93% | 202,111 |
| Sep 10, 2025 | 11.69 | 11.69 | 10.57 | 10.75 | 10.75 | -4.61% | 587,320 |
| Sep 9, 2025 | 11.90 | 12.30 | 11.11 | 11.27 | 11.27 | -8.67% | 360,540 |
| Sep 8, 2025 | 11.80 | 12.50 | 11.80 | 12.34 | 12.34 | 7.21% | 162,804 |
| Sep 5, 2025 | 12.70 | 12.70 | 11.30 | 11.51 | 11.51 | -7.77% | 324,466 |
| Sep 4, 2025 | 13.50 | 13.51 | 12.38 | 12.48 | 12.48 | -9.24% | 783,090 |
| Sep 3, 2025 | 13.88 | 14.08 | 13.42 | 13.75 | 13.75 | 0.95% | 51,811 |
| Sep 2, 2025 | 13.56 | 13.80 | 13.44 | 13.62 | 13.62 | 0.59% | 28,966 |
| Sep 1, 2025 | 13.75 | 14.03 | 13.41 | 13.54 | 13.54 | -1.02% | 62,444 |
| Aug 29, 2025 | 13.05 | 13.90 | 13.05 | 13.68 | 13.68 | 0.74% | 205,531 |
| Aug 28, 2025 | 13.69 | 13.70 | 13.26 | 13.58 | 13.58 | 0.59% | 270,101 |
| Aug 26, 2025 | 13.72 | 13.72 | 13.25 | 13.50 | 13.50 | -0.66% | 36,505 |
| Aug 25, 2025 | 13.45 | 13.79 | 13.11 | 13.59 | 13.59 | 1.27% | 83,325 |
| Aug 22, 2025 | 13.40 | 13.48 | 13.13 | 13.42 | 13.42 | -0.07% | 15,050 |
| Aug 21, 2025 | 13.49 | 13.80 | 13.00 | 13.43 | 13.43 | -0.81% | 89,479 |
| Aug 20, 2025 | 13.06 | 13.67 | 13.06 | 13.54 | 13.54 | 3.68% | 58,508 |
| Aug 19, 2025 | 13.50 | 13.50 | 13.00 | 13.06 | 13.06 | -3.26% | 146,346 |
| Aug 18, 2025 | 13.94 | 14.18 | 13.07 | 13.50 | 13.50 | -1.82% | 65,358 |
| Aug 14, 2025 | 13.40 | 14.19 | 13.26 | 13.75 | 13.75 | 0.29% | 52,443 |
| Aug 13, 2025 | 13.44 | 13.76 | 13.34 | 13.71 | 13.71 | 4.58% | 170,163 |
| Aug 12, 2025 | 13.20 | 13.55 | 12.93 | 13.11 | 13.11 | 1.39% | 45,439 |
| Aug 11, 2025 | 13.01 | 13.36 | 12.70 | 12.93 | 12.93 | -0.61% | 43,512 |
| Aug 8, 2025 | 13.15 | 13.39 | 12.99 | 13.01 | 13.01 | -0.38% | 28,995 |
| Aug 7, 2025 | 13.60 | 13.60 | 12.89 | 13.06 | 13.06 | -3.69% | 206,720 |
| Aug 6, 2025 | 14.35 | 14.35 | 13.40 | 13.56 | 13.56 | -2.59% | 52,135 |
| Aug 5, 2025 | 13.81 | 14.18 | 13.81 | 13.92 | 13.92 | -4.20% | 97,622 |
| Aug 4, 2025 | 14.24 | 14.85 | 14.05 | 14.53 | 14.53 | 1.96% | 41,772 |
| Aug 1, 2025 | 14.21 | 14.65 | 14.18 | 14.25 | 14.25 | -1.66% | 15,725 |
| Jul 31, 2025 | 14.51 | 14.51 | 14.15 | 14.49 | 14.49 | -0.96% | 22,028 |
| Jul 30, 2025 | 14.92 | 14.92 | 14.01 | 14.63 | 14.63 | 0.62% | 73,479 |
| Jul 29, 2025 | 13.81 | 14.59 | 13.81 | 14.54 | 14.54 | 0.62% | 23,760 |
| Jul 28, 2025 | 14.50 | 14.50 | 14.15 | 14.45 | 14.45 | -0.34% | 20,080 |
| Jul 25, 2025 | 14.73 | 14.73 | 14.30 | 14.50 | 14.50 | -0.21% | 9,608 |
| Jul 24, 2025 | 14.80 | 14.89 | 14.00 | 14.53 | 14.53 | -1.09% | 67,397 |
| Jul 23, 2025 | 14.65 | 14.87 | 14.15 | 14.69 | 14.69 | 0.69% | 28,519 |
| Jul 22, 2025 | 14.50 | 14.94 | 14.25 | 14.59 | 14.59 | -1.55% | 57,512 |
| Jul 21, 2025 | 14.50 | 14.94 | 14.50 | 14.82 | 14.82 | 0.07% | 31,290 |