H S India Limited (BOM:532145)
India · Delayed Price · Currency is INR 11.00
-0.10 (-0.90%)
At close: Oct 5, 2026
H S India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 10.50 | 11.20 | 10.50 | 10.64 | 10.64 | -4.57% | 1,369 |
| Aug 10, 2026 | 11.24 | 11.24 | 11.15 | 11.15 | 11.15 | 0.54% | 18 |
| Aug 7, 2026 | 11.10 | 11.24 | 10.81 | 11.09 | 11.09 | -0.09% | 4,439 |
| Aug 6, 2026 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | -0.09% | 101 |
| Aug 5, 2026 | 11.00 | 11.25 | 10.69 | 11.11 | 11.11 | 1.00% | 379 |
| Aug 4, 2026 | 11.00 | 11.15 | 11.00 | 11.00 | 11.00 | - | 2,573 |
| Aug 3, 2026 | 10.98 | 11.00 | 10.98 | 11.00 | 11.00 | 0.18% | 2,165 |
| Jul 31, 2026 | 11.00 | 11.00 | 10.98 | 10.98 | 10.98 | -0.09% | 1,350 |
| Jul 30, 2026 | 10.75 | 11.00 | 10.75 | 10.99 | 10.99 | 0.18% | 2,303 |
| Jul 29, 2026 | 11.00 | 11.25 | 10.75 | 10.97 | 10.97 | 2.24% | 2,598 |
| Jul 28, 2026 | 10.50 | 11.00 | 10.20 | 10.73 | 10.73 | -3.68% | 502 |
| Jul 27, 2026 | 10.75 | 11.30 | 10.75 | 11.14 | 11.14 | -0.54% | 2,254 |
| Jul 24, 2026 | 11.22 | 11.22 | 11.20 | 11.20 | 11.20 | 4.58% | 210 |
| Jul 23, 2026 | 10.66 | 11.24 | 10.66 | 10.71 | 10.71 | -4.80% | 3,851 |
| Jul 22, 2026 | 11.50 | 11.50 | 11.10 | 11.25 | 11.25 | -1.32% | 2,504 |