H S India Limited (BOM:532145)
India · Delayed Price · Currency is INR 11.75
-0.20 (-1.67%)
At close: Jun 2, 2026
H S India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 12.00 | 12.00 | 11.25 | 11.75 | 11.75 | -1.67% | 162 |
| Jun 1, 2026 | 11.35 | 11.95 | 11.35 | 11.95 | 11.95 | 5.57% | 150 |
| May 29, 2026 | 11.50 | 12.00 | 11.32 | 11.32 | 11.32 | -1.57% | 819 |
| May 27, 2026 | 12.25 | 12.25 | 11.05 | 11.50 | 11.50 | -6.05% | 680 |
| May 26, 2026 | 11.75 | 12.24 | 11.75 | 12.24 | 12.24 | 2.43% | 431 |
| May 25, 2026 | 11.50 | 11.98 | 11.05 | 11.95 | 11.95 | 6.98% | 1,221 |
| May 22, 2026 | 12.24 | 12.47 | 11.06 | 11.17 | 11.17 | -6.92% | 5,838 |
| May 21, 2026 | 12.43 | 12.43 | 11.52 | 12.00 | 12.00 | -3.46% | 2,227 |
| May 20, 2026 | 11.75 | 12.45 | 11.75 | 12.43 | 12.43 | 8.09% | 1,394 |
| May 19, 2026 | 11.48 | 11.74 | 10.84 | 11.50 | 11.50 | 2.22% | 145 |
| May 18, 2026 | 11.44 | 11.44 | 11.04 | 11.25 | 11.25 | -1.66% | 969 |
| May 15, 2026 | 11.00 | 12.90 | 10.99 | 11.44 | 11.44 | 2.97% | 2,346 |
| May 14, 2026 | 11.45 | 12.50 | 11.01 | 11.11 | 11.11 | 1.93% | 7,739 |
| May 13, 2026 | 10.78 | 11.23 | 10.78 | 10.90 | 10.90 | 0.65% | 1,173 |
| May 12, 2026 | 11.30 | 11.49 | 10.75 | 10.83 | 10.83 | -5.83% | 3,367 |
| May 11, 2026 | 11.50 | 11.50 | 11.00 | 11.50 | 11.50 | - | 1,208 |
| May 8, 2026 | 10.76 | 11.50 | 10.76 | 11.50 | 11.50 | 3.60% | 111 |
| May 7, 2026 | 11.22 | 11.55 | 10.76 | 11.10 | 11.10 | 0.91% | 1,407 |
| May 6, 2026 | 11.00 | 11.01 | 11.00 | 11.00 | 11.00 | - | 6,900 |
| May 5, 2026 | 11.70 | 11.70 | 10.51 | 11.00 | 11.00 | -1.17% | 2,102 |
| May 4, 2026 | 12.00 | 12.00 | 11.10 | 11.13 | 11.13 | -1.68% | 1,070 |
| Apr 30, 2026 | 11.50 | 12.00 | 11.25 | 11.32 | 11.32 | -1.57% | 4,392 |
| Apr 29, 2026 | 11.70 | 11.95 | 11.50 | 11.50 | 11.50 | -1.88% | 2,574 |
| Apr 28, 2026 | 12.49 | 12.49 | 11.70 | 11.72 | 11.72 | -0.59% | 1,922 |
| Apr 27, 2026 | 11.29 | 11.98 | 11.24 | 11.79 | 11.79 | 4.89% | 317 |
| Apr 24, 2026 | 11.50 | 11.50 | 11.07 | 11.24 | 11.24 | -1.40% | 232 |
| Apr 23, 2026 | 11.49 | 11.49 | 10.78 | 11.40 | 11.40 | 1.79% | 3,374 |
| Apr 22, 2026 | 11.00 | 11.42 | 11.00 | 11.20 | 11.20 | -2.95% | 92 |
| Apr 21, 2026 | 11.49 | 11.74 | 11.06 | 11.54 | 11.54 | 3.41% | 803 |
| Apr 20, 2026 | 12.00 | 12.00 | 11.08 | 11.16 | 11.16 | -6.61% | 11,807 |
| Apr 17, 2026 | 11.49 | 11.99 | 11.10 | 11.95 | 11.95 | 8.64% | 828 |
| Apr 16, 2026 | 10.75 | 11.50 | 10.75 | 11.00 | 11.00 | 1.76% | 390 |
| Apr 15, 2026 | 10.75 | 11.50 | 10.74 | 10.81 | 10.81 | 3.74% | 3,390 |
| Apr 13, 2026 | 12.00 | 12.00 | 9.66 | 10.42 | 10.42 | -4.32% | 14,726 |
| Apr 10, 2026 | 9.35 | 11.44 | 9.35 | 10.89 | 10.89 | 14.15% | 39,675 |
| Apr 9, 2026 | 9.71 | 9.95 | 9.54 | 9.54 | 9.54 | -1.75% | 1,420 |
| Apr 8, 2026 | 9.50 | 9.71 | 9.50 | 9.71 | 9.71 | 3.41% | 792 |
| Apr 7, 2026 | 9.42 | 9.42 | 9.00 | 9.39 | 9.39 | -0.53% | 3,845 |
| Apr 6, 2026 | 9.25 | 9.48 | 9.16 | 9.44 | 9.44 | 2.83% | 1,243 |
| Apr 2, 2026 | 9.20 | 9.20 | 9.00 | 9.18 | 9.18 | 2.00% | 703 |
| Apr 1, 2026 | 9.00 | 9.01 | 8.52 | 9.00 | 9.00 | 6.13% | 2,152 |
| Mar 30, 2026 | 9.75 | 10.00 | 8.35 | 8.48 | 8.48 | -14.17% | 10,225 |
| Mar 27, 2026 | 10.13 | 10.13 | 9.88 | 9.88 | 9.88 | - | 23,084 |
| Mar 25, 2026 | 10.00 | 10.25 | 9.87 | 9.88 | 9.88 | -1.20% | 800 |
| Mar 24, 2026 | 9.95 | 10.00 | 9.95 | 10.00 | 10.00 | 0.50% | 206 |
| Mar 23, 2026 | 10.50 | 10.68 | 9.08 | 9.95 | 9.95 | -0.50% | 1,052 |
| Mar 19, 2026 | 10.49 | 10.49 | 10.00 | 10.00 | 10.00 | -4.67% | 1,451 |
| Mar 18, 2026 | 10.00 | 10.49 | 9.78 | 10.49 | 10.49 | 3.66% | 240 |
| Mar 17, 2026 | 10.10 | 12.24 | 9.60 | 10.12 | 10.12 | -2.22% | 13,349 |
| Mar 16, 2026 | 10.60 | 10.88 | 10.28 | 10.35 | 10.35 | -2.82% | 376 |