Himalaya Food International Limited (BOM:526899)
India · Delayed Price · Currency is INR 7.19
-0.21 (-2.84%)
At close: Oct 22, 2026
BOM:526899 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 7.50 | 7.70 | 7.01 | 7.19 | 7.19 | -2.84% | 18,456 |
| Oct 21, 2026 | 7.78 | 7.78 | 7.08 | 7.40 | 7.40 | -3.77% | 33,750 |
| Oct 19, 2026 | 7.74 | 7.74 | 7.50 | 7.69 | 7.69 | 1.18% | 18,689 |
| Oct 16, 2026 | 7.85 | 7.85 | 7.55 | 7.60 | 7.60 | -0.65% | 16,030 |
| Oct 15, 2026 | 7.87 | 7.96 | 7.18 | 7.65 | 7.65 | -2.42% | 31,612 |
| Oct 14, 2026 | 7.62 | 7.94 | 7.62 | 7.84 | 7.84 | 2.89% | 9,532 |
| Oct 13, 2026 | 7.75 | 8.05 | 7.53 | 7.62 | 7.62 | -2.18% | 44,759 |
| Oct 12, 2026 | 8.00 | 8.00 | 7.75 | 7.79 | 7.79 | -3.11% | 32,028 |
| Oct 9, 2026 | 8.04 | 8.04 | 7.80 | 8.04 | 8.04 | - | 31,441 |
| Oct 8, 2026 | 8.09 | 8.09 | 7.75 | 8.04 | 8.04 | - | 28,489 |
| Oct 7, 2026 | 8.14 | 8.14 | 7.97 | 8.04 | 8.04 | 0.50% | 9,736 |
| Oct 6, 2026 | 8.14 | 8.15 | 7.97 | 8.00 | 8.00 | -0.87% | 49,604 |
| Oct 5, 2026 | 7.76 | 8.19 | 7.76 | 8.07 | 8.07 | 2.15% | 51,227 |
| 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 |