Himalaya Food International Limited (BOM:526899)
India · Delayed Price · Currency is INR 9.92
+0.12 (1.22%)
At close: Dec 5, 2025
BOM:526899 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.99 | 10.20 | 9.71 | 9.92 | 9.92 | 1.22% | 48,399 |
| Dec 4, 2025 | 10.10 | 10.15 | 9.60 | 9.80 | 9.80 | -1.80% | 97,626 |
| Dec 3, 2025 | 10.21 | 10.39 | 9.42 | 9.98 | 9.98 | -1.67% | 72,512 |
| Dec 2, 2025 | 9.70 | 10.48 | 9.21 | 10.15 | 10.15 | 5.84% | 129,223 |
| Dec 1, 2025 | 9.51 | 9.70 | 9.42 | 9.59 | 9.59 | 1.91% | 50,412 |
| Nov 28, 2025 | 9.35 | 9.85 | 9.23 | 9.41 | 9.41 | 0.64% | 58,164 |
| Nov 27, 2025 | 9.35 | 9.54 | 9.30 | 9.35 | 9.35 | 1.30% | 133,407 |
| Nov 26, 2025 | 9.43 | 9.43 | 9.05 | 9.23 | 9.23 | -0.54% | 59,607 |
| Nov 25, 2025 | 9.10 | 9.44 | 9.08 | 9.28 | 9.28 | 2.20% | 66,844 |
| Nov 24, 2025 | 9.78 | 9.78 | 8.95 | 9.08 | 9.08 | -4.72% | 297,074 |
| Nov 21, 2025 | 10.40 | 10.40 | 9.20 | 9.53 | 9.53 | -6.39% | 251,363 |
| Nov 20, 2025 | 10.45 | 10.50 | 10.10 | 10.18 | 10.18 | -1.17% | 97,689 |
| Nov 19, 2025 | 10.30 | 10.50 | 10.11 | 10.30 | 10.30 | - | 99,729 |
| Nov 18, 2025 | 10.21 | 10.49 | 10.05 | 10.30 | 10.30 | -0.48% | 92,618 |
| Nov 17, 2025 | 10.15 | 10.53 | 10.15 | 10.35 | 10.35 | 0.78% | 65,912 |
| Nov 14, 2025 | 10.38 | 10.40 | 10.05 | 10.27 | 10.27 | 0.79% | 114,038 |
| Nov 13, 2025 | 10.37 | 10.64 | 10.00 | 10.19 | 10.19 | -1.64% | 184,675 |
| Nov 12, 2025 | 10.45 | 10.56 | 10.11 | 10.36 | 10.36 | 0.39% | 66,092 |
| Nov 11, 2025 | 10.26 | 10.57 | 10.05 | 10.32 | 10.32 | 1.08% | 88,812 |
| Nov 10, 2025 | 10.59 | 10.78 | 10.05 | 10.21 | 10.21 | -3.50% | 110,134 |
| Nov 7, 2025 | 10.82 | 10.88 | 10.25 | 10.58 | 10.58 | 0.28% | 77,138 |
| Nov 6, 2025 | 10.82 | 11.18 | 10.25 | 10.55 | 10.55 | -5.64% | 158,706 |
| Nov 4, 2025 | 11.28 | 11.28 | 11.00 | 11.18 | 11.18 | -0.27% | 18,087 |
| Nov 3, 2025 | 11.18 | 11.29 | 10.80 | 11.21 | 11.21 | 1.82% | 69,068 |
| Oct 31, 2025 | 11.10 | 11.34 | 10.80 | 11.01 | 11.01 | -2.74% | 101,228 |
| Oct 30, 2025 | 11.02 | 11.46 | 11.02 | 11.32 | 11.32 | -0.61% | 62,693 |
| Oct 29, 2025 | 11.22 | 11.50 | 11.00 | 11.39 | 11.39 | 2.71% | 94,787 |
| Oct 28, 2025 | 11.03 | 11.11 | 10.82 | 11.09 | 11.09 | 0.54% | 25,345 |
| Oct 27, 2025 | 11.19 | 11.23 | 10.91 | 11.03 | 11.03 | -1.43% | 257,014 |
| Oct 24, 2025 | 11.29 | 11.29 | 10.50 | 11.19 | 11.19 | 1.36% | 73,191 |
| Oct 23, 2025 | 11.00 | 11.26 | 10.85 | 11.04 | 11.04 | -1.08% | 106,870 |
| Oct 21, 2025 | 11.18 | 11.21 | 11.00 | 11.16 | 11.16 | 1.55% | 12,246 |
| Oct 20, 2025 | 10.84 | 11.08 | 10.80 | 10.99 | 10.99 | 1.38% | 34,576 |
| Oct 17, 2025 | 10.76 | 10.88 | 10.51 | 10.84 | 10.84 | -0.55% | 21,397 |
| Oct 16, 2025 | 10.94 | 10.95 | 10.71 | 10.90 | 10.90 | 1.40% | 37,330 |
| Oct 15, 2025 | 10.86 | 10.89 | 10.55 | 10.75 | 10.75 | -0.19% | 45,584 |
| Oct 14, 2025 | 10.89 | 11.02 | 10.65 | 10.77 | 10.77 | -1.10% | 31,768 |
| Oct 13, 2025 | 11.03 | 11.03 | 10.80 | 10.89 | 10.89 | 0.18% | 60,349 |
| Oct 10, 2025 | 10.97 | 11.00 | 10.63 | 10.87 | 10.87 | 0.09% | 41,366 |
| Oct 9, 2025 | 10.76 | 11.07 | 10.58 | 10.86 | 10.86 | 0.93% | 20,544 |
| Oct 8, 2025 | 11.19 | 11.20 | 10.70 | 10.76 | 10.76 | -2.54% | 104,310 |
| Oct 7, 2025 | 11.19 | 11.20 | 10.81 | 11.04 | 11.04 | 0.36% | 40,454 |
| Oct 6, 2025 | 11.10 | 11.10 | 10.65 | 11.00 | 11.00 | -1.17% | 193,909 |
| Oct 3, 2025 | 11.14 | 11.26 | 10.94 | 11.13 | 11.13 | 1.92% | 71,152 |
| Oct 1, 2025 | 11.26 | 11.26 | 10.62 | 10.92 | 10.92 | -2.24% | 254,556 |
| 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 |