Himalaya Food International Limited (BOM:526899)
India · Delayed Price · Currency is INR 7.90
-0.12 (-1.50%)
At close: Oct 1, 2026
BOM:526899 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 8.12 | 8.12 | 7.67 | 7.90 | 7.90 | -1.50% | 20,578 |
| Sep 30, 2026 | 8.00 | 8.10 | 7.90 | 8.02 | 8.02 | 3.08% | 59,295 |
| Sep 29, 2026 | 7.99 | 7.99 | 7.52 | 7.78 | 7.78 | - | 15,823 |
| Sep 28, 2026 | 8.08 | 8.08 | 7.71 | 7.78 | 7.78 | -1.89% | 58,601 |
| Sep 25, 2026 | 7.80 | 8.10 | 7.80 | 7.93 | 7.93 | -2.10% | 15,980 |
| Sep 24, 2026 | 8.00 | 8.14 | 7.84 | 8.10 | 8.10 | 1.00% | 20,071 |
| Sep 23, 2026 | 8.25 | 8.26 | 7.80 | 8.02 | 8.02 | -1.35% | 64,012 |
| Sep 22, 2026 | 8.20 | 8.20 | 8.00 | 8.13 | 8.13 | 0.37% | 10,698 |
| Sep 21, 2026 | 8.20 | 8.20 | 8.00 | 8.10 | 8.10 | -0.86% | 11,623 |
| Sep 18, 2026 | 8.06 | 8.20 | 7.87 | 8.17 | 8.17 | 1.11% | 14,870 |
| Sep 17, 2026 | 8.24 | 8.24 | 8.04 | 8.08 | 8.08 | -0.74% | 12,547 |
| Sep 16, 2026 | 8.12 | 8.19 | 8.04 | 8.14 | 8.14 | 2.26% | 34,210 |
| Sep 15, 2026 | 8.11 | 8.19 | 7.81 | 7.96 | 7.96 | -1.00% | 31,841 |
| Sep 11, 2026 | 8.05 | 8.22 | 7.75 | 8.04 | 8.04 | -0.74% | 38,807 |
| Sep 10, 2026 | 8.25 | 8.25 | 8.04 | 8.10 | 8.10 | -0.25% | 43,293 |
| Sep 9, 2026 | 8.28 | 8.28 | 7.85 | 8.12 | 8.12 | 2.01% | 59,320 |
| Sep 8, 2026 | 8.20 | 8.30 | 7.90 | 7.96 | 7.96 | -3.52% | 111,163 |
| Sep 7, 2026 | 8.33 | 8.33 | 8.06 | 8.25 | 8.25 | - | 89,124 |
| Sep 4, 2026 | 8.11 | 8.31 | 7.70 | 8.25 | 8.25 | -0.36% | 50,264 |
| Sep 3, 2026 | 8.30 | 8.33 | 8.20 | 8.28 | 8.28 | 0.36% | 15,348 |
| Sep 2, 2026 | 8.32 | 8.32 | 8.01 | 8.25 | 8.25 | 0.73% | 20,967 |
| Sep 1, 2026 | 8.44 | 8.44 | 8.16 | 8.19 | 8.19 | -2.38% | 56,240 |
| Aug 31, 2026 | 8.40 | 8.48 | 8.28 | 8.39 | 8.39 | 0.72% | 22,316 |
| Aug 28, 2026 | 8.45 | 8.45 | 8.28 | 8.33 | 8.33 | -0.48% | 15,662 |
| Aug 27, 2026 | 8.29 | 8.49 | 8.29 | 8.37 | 8.37 | 0.60% | 36,083 |
| Aug 26, 2026 | 8.38 | 8.55 | 8.30 | 8.32 | 8.32 | 0.12% | 35,551 |
| Aug 25, 2026 | 8.57 | 8.57 | 8.27 | 8.31 | 8.31 | -1.31% | 24,032 |
| Aug 24, 2026 | 8.32 | 8.60 | 8.32 | 8.42 | 8.42 | 1.20% | 32,200 |
| 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% | 40,692 |
| 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 |