Himalaya Food International Limited (BOM:526899)
India · Delayed Price · Currency is INR 10.45
-0.37 (-3.42%)
At close: May 12, 2026
BOM:526899 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 11.12 | 11.12 | 10.45 | 10.82 | 10.82 | -3.05% | 75,654 |
| May 8, 2026 | 10.25 | 11.28 | 10.25 | 11.16 | 11.16 | 7.31% | 161,562 |
| May 7, 2026 | 10.70 | 10.70 | 10.25 | 10.40 | 10.40 | 1.46% | 44,238 |
| May 6, 2026 | 10.35 | 10.75 | 10.20 | 10.25 | 10.25 | 0.89% | 108,968 |
| May 5, 2026 | 10.19 | 10.28 | 10.02 | 10.16 | 10.16 | 0.89% | 63,378 |
| May 4, 2026 | 9.72 | 10.25 | 9.72 | 10.07 | 10.07 | -0.10% | 39,765 |
| Apr 30, 2026 | 10.18 | 10.18 | 9.71 | 10.08 | 10.08 | -0.69% | 53,879 |
| Apr 29, 2026 | 10.06 | 10.65 | 10.00 | 10.15 | 10.15 | 2.01% | 191,923 |
| Apr 28, 2026 | 10.18 | 10.48 | 9.50 | 9.95 | 9.95 | -0.90% | 63,509 |
| Apr 27, 2026 | 9.90 | 10.15 | 9.80 | 10.04 | 10.04 | 3.40% | 27,822 |
| Apr 24, 2026 | 10.40 | 10.59 | 8.85 | 9.71 | 9.71 | -6.45% | 157,909 |
| Apr 23, 2026 | 10.50 | 10.58 | 10.25 | 10.38 | 10.38 | - | 25,002 |
| Apr 22, 2026 | 10.68 | 10.68 | 10.33 | 10.38 | 10.38 | -0.67% | 38,431 |
| Apr 21, 2026 | 10.40 | 11.00 | 10.32 | 10.45 | 10.45 | 0.58% | 82,974 |
| Apr 20, 2026 | 10.83 | 10.83 | 10.26 | 10.39 | 10.39 | -2.17% | 68,822 |
| Apr 17, 2026 | 10.59 | 10.98 | 10.53 | 10.62 | 10.62 | 0.95% | 94,617 |
| Apr 16, 2026 | 10.60 | 10.75 | 10.16 | 10.52 | 10.52 | 1.94% | 89,583 |
| Apr 15, 2026 | 10.65 | 10.81 | 10.19 | 10.32 | 10.32 | 1.98% | 103,896 |
| Apr 13, 2026 | 10.02 | 10.54 | 9.90 | 10.12 | 10.12 | -4.08% | 70,432 |
| Apr 10, 2026 | 9.55 | 11.00 | 9.41 | 10.55 | 10.55 | 9.90% | 303,194 |
| Apr 9, 2026 | 9.87 | 9.90 | 9.26 | 9.60 | 9.60 | -0.93% | 96,275 |
| Apr 8, 2026 | 9.79 | 9.80 | 9.38 | 9.69 | 9.69 | 3.53% | 82,226 |
| Apr 7, 2026 | 9.28 | 9.80 | 8.97 | 9.36 | 9.36 | 4.58% | 179,842 |
| Apr 6, 2026 | 8.18 | 9.20 | 8.10 | 8.95 | 8.95 | 10.09% | 357,134 |
| Apr 2, 2026 | 7.84 | 8.25 | 7.52 | 8.13 | 8.13 | 2.39% | 34,207 |
| Apr 1, 2026 | 7.31 | 8.00 | 7.31 | 7.94 | 7.94 | 6.86% | 46,474 |
| Mar 30, 2026 | 7.60 | 7.84 | 6.81 | 7.43 | 7.43 | -1.72% | 207,935 |
| 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 |