Himalaya Food International Limited (BOM:526899)
India · Delayed Price · Currency is INR 7.56
-0.35 (-4.42%)
At close: Mar 27, 2026
BOM:526899 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.19 | 8.19 | 7.41 | 7.56 | 7.56 | -4.42% | 128,141 |
| Mar 25, 2026 | 8.14 | 8.17 | 7.61 | 7.91 | 7.91 | 0.13% | 149,182 |
| Mar 24, 2026 | 7.95 | 8.00 | 7.70 | 7.90 | 7.90 | -0.13% | 150,528 |
| Mar 23, 2026 | 7.99 | 8.10 | 7.71 | 7.91 | 7.91 | -2.47% | 125,394 |
| Mar 20, 2026 | 7.97 | 8.24 | 7.97 | 8.11 | 8.11 | 2.66% | 285,526 |
| Mar 19, 2026 | 7.30 | 8.00 | 7.30 | 7.90 | 7.90 | -1.13% | 316,014 |
| Mar 18, 2026 | 7.80 | 8.22 | 7.80 | 7.99 | 7.99 | 2.96% | 61,722 |
| Mar 17, 2026 | 7.87 | 8.11 | 7.61 | 7.76 | 7.76 | 0.26% | 141,525 |
| Mar 16, 2026 | 8.89 | 8.89 | 7.39 | 7.74 | 7.74 | -8.73% | 183,763 |
| Mar 13, 2026 | 8.81 | 8.89 | 8.42 | 8.48 | 8.48 | -3.75% | 34,571 |
| Mar 12, 2026 | 8.41 | 8.94 | 8.41 | 8.81 | 8.81 | 0.34% | 47,656 |
| Mar 11, 2026 | 8.89 | 9.08 | 8.61 | 8.78 | 8.78 | -1.24% | 34,533 |
| Mar 10, 2026 | 8.55 | 9.20 | 8.55 | 8.89 | 8.89 | 4.34% | 61,120 |
| Mar 9, 2026 | 8.99 | 8.99 | 8.25 | 8.52 | 8.52 | -5.12% | 96,447 |
| Mar 6, 2026 | 8.88 | 9.09 | 8.88 | 8.98 | 8.98 | 0.56% | 22,955 |
| Mar 5, 2026 | 8.85 | 9.05 | 8.85 | 8.93 | 8.93 | 1.48% | 278,465 |
| Mar 4, 2026 | 8.90 | 9.03 | 8.74 | 8.80 | 8.80 | -1.68% | 52,315 |
| Mar 2, 2026 | 9.05 | 9.23 | 8.82 | 8.95 | 8.95 | -2.93% | 50,792 |
| Feb 27, 2026 | 9.47 | 9.47 | 9.15 | 9.22 | 9.22 | -1.28% | 312,944 |
| Feb 26, 2026 | 9.16 | 9.48 | 9.16 | 9.34 | 9.34 | 2.08% | 39,576 |
| Feb 25, 2026 | 9.60 | 9.60 | 9.15 | 9.15 | 9.15 | -1.93% | 37,743 |
| Feb 24, 2026 | 9.05 | 9.75 | 9.05 | 9.33 | 9.33 | 0.43% | 114,297 |
| Feb 23, 2026 | 9.01 | 9.60 | 9.01 | 9.29 | 9.29 | -0.75% | 110,309 |
| Feb 20, 2026 | 9.15 | 9.85 | 9.14 | 9.36 | 9.36 | 2.30% | 114,880 |
| Feb 19, 2026 | 9.49 | 9.72 | 9.12 | 9.15 | 9.15 | -1.08% | 50,445 |
| Feb 18, 2026 | 9.34 | 9.42 | 9.10 | 9.25 | 9.25 | 1.87% | 67,600 |
| Feb 17, 2026 | 9.70 | 9.89 | 8.99 | 9.08 | 9.08 | -4.12% | 148,555 |
| Feb 16, 2026 | 10.23 | 10.28 | 9.30 | 9.47 | 9.47 | -6.97% | 295,106 |
| Feb 13, 2026 | 9.99 | 10.24 | 9.90 | 10.18 | 10.18 | 2.83% | 138,233 |
| Feb 12, 2026 | 10.01 | 10.20 | 9.51 | 9.90 | 9.90 | -0.10% | 123,864 |
| Feb 11, 2026 | 9.84 | 10.20 | 9.80 | 9.91 | 9.91 | 2.59% | 103,341 |
| Feb 10, 2026 | 9.49 | 9.86 | 9.49 | 9.66 | 9.66 | 2.88% | 26,621 |
| Feb 9, 2026 | 9.26 | 9.46 | 9.15 | 9.39 | 9.39 | -0.84% | 64,464 |
| Feb 6, 2026 | 9.94 | 9.94 | 9.31 | 9.47 | 9.47 | -3.56% | 48,535 |
| Feb 5, 2026 | 9.93 | 9.93 | 9.70 | 9.82 | 9.82 | 0.41% | 12,362 |
| Feb 4, 2026 | 9.77 | 10.20 | 9.31 | 9.78 | 9.78 | 2.09% | 61,030 |
| Feb 3, 2026 | 9.81 | 10.13 | 9.09 | 9.58 | 9.58 | 5.97% | 159,999 |
| Feb 2, 2026 | 8.65 | 9.08 | 8.65 | 9.04 | 9.04 | 2.49% | 20,448 |
| Feb 1, 2026 | 9.04 | 9.10 | 8.05 | 8.82 | 8.82 | -2.43% | 80,905 |
| Jan 30, 2026 | 8.99 | 9.15 | 8.80 | 9.04 | 9.04 | 1.35% | 45,045 |
| Jan 29, 2026 | 9.15 | 9.29 | 8.50 | 8.92 | 8.92 | -2.51% | 45,940 |
| Jan 28, 2026 | 8.99 | 9.22 | 8.61 | 9.15 | 9.15 | 7.39% | 70,827 |
| Jan 27, 2026 | 8.52 | 8.97 | 8.31 | 8.52 | 8.52 | -0.70% | 38,394 |
| Jan 23, 2026 | 8.99 | 9.14 | 8.01 | 8.58 | 8.58 | -2.83% | 58,742 |
| Jan 22, 2026 | 9.10 | 9.28 | 8.66 | 8.83 | 8.83 | -0.90% | 36,108 |
| Jan 21, 2026 | 8.72 | 9.08 | 8.35 | 8.91 | 8.91 | 0.22% | 67,103 |
| Jan 20, 2026 | 9.61 | 9.89 | 8.80 | 8.89 | 8.89 | -7.68% | 141,134 |
| Jan 19, 2026 | 9.83 | 9.99 | 9.60 | 9.63 | 9.63 | -2.03% | 26,697 |
| Jan 16, 2026 | 9.67 | 9.90 | 9.67 | 9.83 | 9.83 | 1.65% | 49,079 |
| Jan 14, 2026 | 9.69 | 9.99 | 9.52 | 9.67 | 9.67 | -1.02% | 40,336 |