Himalaya Food International Limited (BOM:526899)
India · Delayed Price · Currency is INR 8.32
-0.16 (-1.89%)
At close: Aug 21, 2026
BOM:526899 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 8.54 | 8.62 | 8.30 | 8.32 | 8.32 | -1.89% | 49,437 |
| Aug 20, 2026 | 8.35 | 8.65 | 8.26 | 8.48 | 8.48 | 2.79% | 89,987 |
| Aug 19, 2026 | 8.22 | 8.60 | 8.21 | 8.25 | 8.25 | -0.84% | 61,192 |
| Aug 18, 2026 | 8.20 | 8.47 | 8.20 | 8.32 | 8.32 | -0.24% | 40,587 |
| Aug 17, 2026 | 8.31 | 8.75 | 8.10 | 8.34 | 8.34 | -1.77% | 118,278 |
| Aug 14, 2026 | 8.48 | 8.67 | 8.26 | 8.49 | 8.49 | 2.04% | 41,832 |
| Aug 13, 2026 | 8.25 | 8.84 | 8.25 | 8.32 | 8.32 | -0.60% | 100,185 |
| Aug 12, 2026 | 8.66 | 8.85 | 8.25 | 8.37 | 8.37 | -3.35% | 139,812 |
| Aug 11, 2026 | 8.69 | 8.81 | 8.60 | 8.66 | 8.66 | -0.35% | 22,965 |
| Aug 10, 2026 | 8.88 | 8.90 | 8.50 | 8.69 | 8.69 | -1.36% | 54,256 |
| Aug 7, 2026 | 8.86 | 9.00 | 8.70 | 8.81 | 8.81 | -0.56% | 25,949 |
| Aug 6, 2026 | 9.04 | 9.04 | 8.85 | 8.86 | 8.86 | -1.12% | 46,552 |
| Aug 5, 2026 | 9.00 | 9.04 | 8.88 | 8.96 | 8.96 | -0.55% | 37,738 |
| Aug 4, 2026 | 8.83 | 9.04 | 8.83 | 9.01 | 9.01 | -0.33% | 17,858 |
| Aug 3, 2026 | 8.93 | 9.08 | 8.82 | 9.04 | 9.04 | 1.23% | 14,943 |
| Jul 31, 2026 | 9.00 | 9.10 | 8.86 | 8.93 | 8.93 | -0.78% | 23,360 |
| Jul 30, 2026 | 9.07 | 9.10 | 8.96 | 9.00 | 9.00 | 0.11% | 29,877 |
| Jul 29, 2026 | 8.82 | 9.09 | 8.82 | 8.99 | 8.99 | 0.33% | 31,138 |
| Jul 28, 2026 | 9.04 | 9.04 | 8.82 | 8.96 | 8.96 | 0.45% | 35,990 |
| Jul 27, 2026 | 8.82 | 9.04 | 8.65 | 8.92 | 8.92 | 1.48% | 185,932 |
| Jul 24, 2026 | 9.15 | 9.19 | 8.72 | 8.79 | 8.79 | -2.55% | 27,876 |
| Jul 23, 2026 | 9.09 | 9.15 | 8.66 | 9.02 | 9.02 | - | 24,596 |
| Jul 22, 2026 | 9.00 | 9.03 | 8.60 | 9.02 | 9.02 | 1.58% | 76,906 |
| Jul 21, 2026 | 8.95 | 9.10 | 8.50 | 8.88 | 8.88 | -0.56% | 28,813 |
| Jul 20, 2026 | 9.27 | 9.27 | 7.95 | 8.93 | 8.93 | -0.56% | 43,962 |
| Jul 17, 2026 | 9.06 | 9.16 | 8.84 | 8.98 | 8.98 | 0.56% | 16,049 |
| Jul 16, 2026 | 8.99 | 9.20 | 8.84 | 8.93 | 8.93 | -2.30% | 49,937 |
| Jul 15, 2026 | 9.19 | 9.48 | 8.80 | 9.14 | 9.14 | -0.44% | 62,401 |
| Jul 14, 2026 | 8.83 | 9.25 | 8.83 | 9.18 | 9.18 | 2.00% | 188,394 |
| Jul 13, 2026 | 9.25 | 9.25 | 8.59 | 9.00 | 9.00 | - | 36,490 |
| Jul 10, 2026 | 8.84 | 9.19 | 8.84 | 9.00 | 9.00 | 1.81% | 22,026 |
| Jul 9, 2026 | 8.83 | 9.19 | 8.71 | 8.84 | 8.84 | 2.08% | 51,369 |
| Jul 8, 2026 | 8.85 | 9.10 | 8.56 | 8.66 | 8.66 | -4.52% | 22,271 |
| Jul 7, 2026 | 9.00 | 9.20 | 8.92 | 9.07 | 9.07 | -0.22% | 26,014 |
| Jul 6, 2026 | 9.49 | 9.49 | 8.90 | 9.09 | 9.09 | 0.11% | 163,801 |
| Jul 3, 2026 | 9.12 | 9.15 | 8.71 | 9.08 | 9.08 | 3.18% | 80,035 |
| Jul 2, 2026 | 8.80 | 8.93 | 8.70 | 8.80 | 8.80 | 0.46% | 30,464 |
| Jul 1, 2026 | 8.71 | 8.94 | 8.52 | 8.76 | 8.76 | 0.57% | 44,198 |
| Jun 30, 2026 | 8.90 | 9.20 | 8.21 | 8.71 | 8.71 | -2.13% | 93,581 |
| Jun 29, 2026 | 9.00 | 9.00 | 8.82 | 8.90 | 8.90 | -1.44% | 20,973 |
| Jun 25, 2026 | 9.11 | 9.23 | 8.95 | 9.03 | 9.03 | -0.99% | 73,807 |
| Jun 24, 2026 | 9.04 | 9.42 | 8.81 | 9.12 | 9.12 | 1.11% | 71,389 |
| Jun 23, 2026 | 9.48 | 9.49 | 8.80 | 9.02 | 9.02 | -3.53% | 326,646 |
| Jun 22, 2026 | 9.35 | 9.49 | 9.16 | 9.35 | 9.35 | - | 29,656 |
| Jun 19, 2026 | 9.49 | 9.49 | 8.90 | 9.35 | 9.35 | -0.32% | 44,391 |
| Jun 18, 2026 | 9.53 | 9.55 | 9.16 | 9.38 | 9.38 | 0.97% | 43,634 |
| Jun 17, 2026 | 9.64 | 9.64 | 9.10 | 9.29 | 9.29 | -2.11% | 47,393 |
| Jun 16, 2026 | 9.20 | 9.56 | 9.20 | 9.49 | 9.49 | 1.82% | 26,593 |
| Jun 15, 2026 | 9.38 | 9.50 | 9.20 | 9.32 | 9.32 | -0.64% | 81,281 |
| Jun 12, 2026 | 9.49 | 9.49 | 9.32 | 9.38 | 9.38 | 0.75% | 18,700 |