H S India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	11.50	11.80	11.16	11.80	11.80	-	1,665
Jun 22, 2026	11.50	11.80	11.50	11.80	11.80	1.37%	117
Jun 19, 2026	11.64	11.99	11.64	11.64	11.64	-	1,807
Jun 18, 2026	11.64	11.64	11.64	11.64	11.64	-0.09%	173
Jun 17, 2026	11.99	11.99	10.85	11.65	11.65	-1.19%	1,020
Jun 16, 2026	11.80	11.80	11.79	11.79	11.79	0.34%	33
Jun 15, 2026	11.50	11.95	11.01	11.75	11.75	6.92%	331
Jun 12, 2026	11.61	11.74	10.91	10.99	10.99	-4.43%	6,355
Jun 11, 2026	11.25	11.99	11.13	11.50	11.50	-1.37%	1,516
Jun 9, 2026	11.50	11.94	11.17	11.66	11.66	6.00%	944
Jun 8, 2026	11.20	11.20	10.60	11.00	11.00	-0.81%	422
Jun 5, 2026	12.00	12.00	11.05	11.09	11.09	-6.81%	596
Jun 4, 2026	11.50	11.99	11.04	11.90	11.90	5.78%	602
Jun 3, 2026	11.25	11.26	11.25	11.25	11.25	-4.26%	602
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