H S India Limited (BOM:532145)
India · Delayed Price · Currency is INR 12.24
+0.49 (4.17%)
At close: Feb 13, 2026
H S India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 12.25 | 12.25 | 12.18 | 12.24 | 12.24 | 4.17% | 185 |
| Feb 12, 2026 | 12.44 | 12.44 | 11.72 | 11.75 | 11.75 | -5.92% | 1,834 |
| Feb 11, 2026 | 13.25 | 13.50 | 12.00 | 12.49 | 12.49 | -1.50% | 4,350 |
| Feb 10, 2026 | 11.55 | 13.00 | 11.55 | 12.68 | 12.68 | 9.78% | 18,328 |
| Feb 9, 2026 | 11.99 | 11.99 | 11.06 | 11.55 | 11.55 | -0.09% | 1,870 |
| Feb 6, 2026 | 12.25 | 12.25 | 11.50 | 11.56 | 11.56 | -4.30% | 2,668 |
| Feb 5, 2026 | 11.94 | 12.15 | 11.75 | 12.08 | 12.08 | 1.17% | 200 |
| Feb 4, 2026 | 11.95 | 11.95 | 11.56 | 11.94 | 11.94 | 2.23% | 1,551 |
| Feb 3, 2026 | 11.77 | 11.96 | 11.52 | 11.68 | 11.68 | -1.18% | 3,063 |
| Feb 2, 2026 | 11.98 | 11.98 | 11.50 | 11.82 | 11.82 | 2.60% | 873 |
| Feb 1, 2026 | 11.99 | 11.99 | 11.40 | 11.52 | 11.52 | 1.41% | 1,439 |
| Jan 30, 2026 | 12.15 | 12.15 | 11.33 | 11.36 | 11.36 | -4.05% | 2,051 |
| Jan 29, 2026 | 12.00 | 12.00 | 11.53 | 11.84 | 11.84 | -2.79% | 423 |
| Jan 28, 2026 | 11.65 | 12.22 | 11.55 | 12.18 | 12.18 | 2.78% | 639 |
| Jan 27, 2026 | 11.95 | 12.22 | 11.50 | 11.85 | 11.85 | 1.46% | 2,808 |
| Jan 23, 2026 | 12.25 | 12.25 | 11.06 | 11.68 | 11.68 | -4.65% | 6,156 |
| 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 |