H S India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	10.36	11.20	10.36	11.10	11.10	1.28%	70
Oct 26, 2026	11.00	11.00	10.88	10.96	10.96	0.74%	58
Oct 23, 2026	11.00	11.00	10.26	10.88	10.88	1.21%	112
Oct 22, 2026	11.00	11.00	10.32	10.75	10.75	-	323
Oct 21, 2026	10.98	11.15	10.31	10.75	10.75	-4.02%	534
Oct 19, 2026	11.25	11.25	10.55	11.20	11.20	0.18%	226
Oct 16, 2026	10.60	11.19	10.60	11.18	11.18	-0.18%	57
Oct 15, 2026	11.00	11.20	10.60	11.20	11.20	-	417
Oct 14, 2026	11.20	11.20	10.62	11.20	11.20	-	219
Oct 13, 2026	11.25	11.25	11.19	11.20	11.20	-	90
Oct 12, 2026	10.60	11.20	10.51	11.20	11.20	-	162
Oct 9, 2026	11.20	11.20	11.20	11.20	11.20	-	110
Oct 8, 2026	11.19	11.20	11.19	11.20	11.20	-	135
Oct 7, 2026	11.20	11.20	11.20	11.20	11.20	-	1
Oct 6, 2026	11.20	11.20	10.55	11.20	11.20	1.82%	665
Oct 5, 2026	11.32	11.32	10.75	11.00	11.00	-0.90%	593
Oct 1, 2026	11.14	11.14	10.75	11.10	11.10	-0.89%	13
Sep 30, 2026	11.00	11.20	10.76	11.20	11.20	0.27%	599
Sep 29, 2026	10.76	11.17	10.76	11.17	11.17	0.18%	24
Sep 28, 2026	11.19	11.19	11.15	11.15	11.15	-0.36%	20
Sep 25, 2026	11.18	11.20	10.75	11.19	11.19	0.09%	250
Sep 23, 2026	10.81	11.18	10.81	11.18	11.18	-0.18%	407
Sep 22, 2026	11.61	11.61	10.97	11.20	11.20	-2.61%	1,038
Sep 21, 2026	10.89	11.50	10.88	11.50	11.50	5.60%	1,452
Sep 18, 2026	11.00	11.00	10.50	10.89	10.89	-0.73%	145
Sep 17, 2026	10.99	10.99	10.30	10.97	10.97	5.18%	161
Sep 16, 2026	11.49	11.49	10.25	10.43	10.43	-5.18%	578
Sep 15, 2026	10.75	11.50	10.54	11.00	11.00	2.23%	4,681
Sep 11, 2026	10.55	11.15	10.55	10.76	10.76	1.99%	139
Sep 10, 2026	11.00	11.00	9.87	10.55	10.55	-3.65%	1,242
Sep 9, 2026	10.99	10.99	10.40	10.95	10.95	0.64%	346
Sep 8, 2026	10.99	10.99	10.38	10.88	10.88	5.02%	169
Sep 7, 2026	11.00	11.00	10.30	10.36	10.36	-5.30%	1,017
Sep 4, 2026	11.15	11.15	10.50	10.94	10.94	0.64%	59
Sep 3, 2026	10.99	10.99	10.50	10.87	10.87	-0.73%	72
Sep 2, 2026	10.75	10.98	10.75	10.95	10.95	6.93%	388
Sep 1, 2026	10.55	11.18	10.18	10.24	10.24	-6.91%	2,864
Aug 31, 2026	10.50	11.00	10.50	11.00	11.00	-1.79%	215
Aug 28, 2026	11.00	11.20	11.00	11.20	11.20	0.27%	304
Aug 27, 2026	10.78	11.20	10.61	11.17	11.17	1.55%	828
Aug 26, 2026	11.20	11.20	9.81	11.00	11.00	0.92%	1,396
Aug 25, 2026	10.99	11.18	10.50	10.90	10.90	2.25%	718
Aug 24, 2026	10.95	11.23	10.63	10.66	10.66	-2.65%	995
Aug 21, 2026	11.25	11.25	10.20	10.95	10.95	2.24%	2,066
Aug 20, 2026	10.62	10.99	10.62	10.71	10.71	-3.95%	648
Aug 19, 2026	11.17	11.22	11.10	11.15	11.15	-0.18%	1,366
Aug 18, 2026	11.25	11.25	10.60	11.17	11.17	-	71
Aug 17, 2026	10.32	11.22	10.30	11.17	11.17	1.55%	2,101
Aug 14, 2026	11.24	11.24	10.01	11.00	11.00	2.42%	1,103
Aug 13, 2026	11.24	11.24	10.69	10.74	10.74	0.94%	479