Himalaya Food International Limited (BOM:526899)
India · Delayed Price · Currency is INR 8.93
-0.07 (-0.78%)
At close: Jul 31, 2026
BOM:526899 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 9.36 | 9.45 | 9.13 | 9.31 | 9.31 | 0.54% | 36,248 |
| Jun 10, 2026 | 9.46 | 9.46 | 9.25 | 9.26 | 9.26 | -2.11% | 9,516 |
| Jun 9, 2026 | 9.25 | 9.50 | 9.25 | 9.46 | 9.46 | 2.71% | 24,555 |
| Jun 8, 2026 | 9.42 | 9.42 | 9.00 | 9.21 | 9.21 | 0.66% | 20,595 |
| Jun 5, 2026 | 9.72 | 9.86 | 9.00 | 9.15 | 9.15 | -5.86% | 226,550 |
| Jun 4, 2026 | 9.62 | 10.08 | 9.40 | 9.72 | 9.72 | -1.02% | 24,906 |
| Jun 3, 2026 | 10.19 | 10.19 | 9.29 | 9.82 | 9.82 | -1.70% | 16,080 |
| Jun 2, 2026 | 9.93 | 10.08 | 9.93 | 9.99 | 9.99 | 0.20% | 28,875 |
| Jun 1, 2026 | 9.92 | 10.20 | 9.51 | 9.97 | 9.97 | 0.20% | 76,901 |
| May 29, 2026 | 9.99 | 10.24 | 9.90 | 9.95 | 9.95 | -0.40% | 52,996 |
| May 27, 2026 | 10.25 | 10.30 | 9.50 | 9.99 | 9.99 | - | 67,090 |
| May 26, 2026 | 10.01 | 10.30 | 9.80 | 9.99 | 9.99 | -0.10% | 28,534 |
| May 25, 2026 | 10.20 | 10.49 | 9.16 | 10.00 | 10.00 | -1.19% | 77,668 |
| May 22, 2026 | 10.00 | 10.29 | 10.00 | 10.12 | 10.12 | 0.60% | 31,557 |
| May 21, 2026 | 10.28 | 10.28 | 10.00 | 10.06 | 10.06 | -0.20% | 16,269 |