H S India Limited (BOM:532145)
India · Delayed Price · Currency is INR 12.25
-0.24 (-1.92%)
At close: Jan 22, 2026
H S India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 12.49 | 12.49 | 11.56 | 12.25 | 12.25 | -1.92% | 3,074 |
| Jan 21, 2026 | 12.19 | 12.49 | 11.50 | 12.49 | 12.49 | 4.52% | 950 |
| Jan 20, 2026 | 12.00 | 12.70 | 11.55 | 11.95 | 11.95 | -0.50% | 1,883 |
| Jan 19, 2026 | 12.73 | 12.75 | 12.01 | 12.01 | 12.01 | -3.77% | 816 |
| Jan 16, 2026 | 12.74 | 12.74 | 12.13 | 12.48 | 12.48 | -0.24% | 1,228 |
| Jan 14, 2026 | 12.25 | 12.97 | 11.50 | 12.51 | 12.51 | 6.29% | 2,962 |
| Jan 13, 2026 | 12.75 | 12.75 | 11.50 | 11.77 | 11.77 | -2.32% | 5,631 |
| Jan 12, 2026 | 12.30 | 14.00 | 11.45 | 12.05 | 12.05 | -3.75% | 2,907 |
| Jan 8, 2026 | 12.80 | 12.95 | 12.51 | 12.52 | 12.52 | -2.57% | 3,309 |
| Jan 7, 2026 | 12.96 | 12.96 | 12.28 | 12.85 | 12.85 | 4.73% | 1,208 |
| Jan 6, 2026 | 13.25 | 14.14 | 12.26 | 12.27 | 12.27 | -1.92% | 33,750 |
| Jan 5, 2026 | 13.20 | 13.20 | 12.51 | 12.51 | 12.51 | -1.50% | 276 |
| Jan 2, 2026 | 13.89 | 13.89 | 12.70 | 12.70 | 12.70 | 0.24% | 6,008 |
| Jan 1, 2026 | 12.47 | 14.10 | 12.44 | 12.67 | 12.67 | 1.36% | 568 |
| Dec 31, 2025 | 12.47 | 12.50 | 12.47 | 12.50 | 12.50 | 0.08% | 632 |
| Dec 30, 2025 | 12.50 | 12.50 | 11.81 | 12.49 | 12.49 | 5.85% | 394 |
| Dec 29, 2025 | 12.55 | 13.00 | 11.80 | 11.80 | 11.80 | -5.52% | 2,094 |
| Dec 26, 2025 | 12.50 | 12.50 | 12.25 | 12.49 | 12.49 | 0.40% | 1,337 |
| Dec 24, 2025 | 12.44 | 12.44 | 12.25 | 12.44 | 12.44 | - | 441 |
| Dec 23, 2025 | 12.00 | 12.44 | 12.00 | 12.44 | 12.44 | 1.22% | 124 |
| Dec 22, 2025 | 11.87 | 12.29 | 11.87 | 12.29 | 12.29 | 2.42% | 293 |
| Dec 19, 2025 | 11.58 | 12.24 | 11.50 | 12.00 | 12.00 | -0.33% | 445 |
| Dec 18, 2025 | 12.21 | 12.21 | 12.00 | 12.04 | 12.04 | 1.52% | 83 |
| Dec 17, 2025 | 12.26 | 12.40 | 11.25 | 11.86 | 11.86 | -5.12% | 6,353 |
| Dec 16, 2025 | 12.26 | 12.88 | 12.26 | 12.50 | 12.50 | 1.05% | 524 |
| Dec 15, 2025 | 12.99 | 12.99 | 12.31 | 12.37 | 12.37 | -4.77% | 1,927 |
| Dec 12, 2025 | 13.00 | 13.00 | 12.51 | 12.99 | 12.99 | 0.08% | 686 |
| Dec 11, 2025 | 12.25 | 12.99 | 12.25 | 12.98 | 12.98 | 8.17% | 1,113 |
| Dec 10, 2025 | 12.06 | 12.06 | 12.00 | 12.00 | 12.00 | -0.50% | 156 |
| Dec 9, 2025 | 12.01 | 12.36 | 11.55 | 12.06 | 12.06 | 0.50% | 2,253 |
| Dec 8, 2025 | 12.75 | 12.75 | 12.00 | 12.00 | 12.00 | -4.31% | 799 |
| Dec 5, 2025 | 12.56 | 12.75 | 12.01 | 12.54 | 12.54 | 0.32% | 519 |
| Dec 3, 2025 | 12.40 | 12.50 | 11.78 | 12.50 | 12.50 | - | 1,059 |
| Dec 2, 2025 | 12.25 | 13.00 | 12.05 | 12.50 | 12.50 | 2.46% | 6,375 |
| Dec 1, 2025 | 12.40 | 12.86 | 12.20 | 12.20 | 12.20 | 1.92% | 2,968 |
| Nov 28, 2025 | 12.28 | 12.88 | 11.67 | 11.97 | 11.97 | -4.92% | 4,204 |
| Nov 27, 2025 | 12.42 | 12.94 | 12.40 | 12.59 | 12.59 | 1.53% | 517 |
| Nov 26, 2025 | 12.31 | 12.78 | 12.31 | 12.40 | 12.40 | 0.73% | 3,571 |
| Nov 25, 2025 | 12.22 | 12.96 | 12.03 | 12.31 | 12.31 | -0.73% | 3,054 |
| Nov 24, 2025 | 12.32 | 12.97 | 12.30 | 12.40 | 12.40 | -2.05% | 2,183 |
| Nov 21, 2025 | 13.15 | 13.15 | 11.70 | 12.66 | 12.66 | -3.73% | 15,865 |
| Nov 20, 2025 | 12.50 | 13.19 | 12.50 | 13.15 | 13.15 | 5.20% | 131 |
| Nov 19, 2025 | 12.55 | 12.61 | 12.50 | 12.50 | 12.50 | -0.48% | 753 |
| Nov 18, 2025 | 13.00 | 13.00 | 12.52 | 12.56 | 12.56 | -5.14% | 2,461 |
| Nov 17, 2025 | 12.66 | 13.24 | 12.66 | 13.24 | 13.24 | 3.68% | 255 |
| Nov 14, 2025 | 13.60 | 13.60 | 12.65 | 12.77 | 12.77 | -4.34% | 969 |
| Nov 13, 2025 | 13.64 | 13.64 | 13.00 | 13.35 | 13.35 | 4.05% | 937 |
| Nov 12, 2025 | 13.25 | 13.94 | 12.82 | 12.83 | 12.83 | -1.38% | 12,562 |
| Nov 11, 2025 | 13.02 | 13.45 | 12.60 | 13.01 | 13.01 | 0.31% | 1,445 |
| Nov 10, 2025 | 13.75 | 13.75 | 12.85 | 12.97 | 12.97 | -4.56% | 20,759 |