H S India Limited (BOM:532145)
India · Delayed Price · Currency is INR 11.54
+0.38 (3.41%)
At close: Apr 21, 2026
H S India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2026 | 10.87 | 10.87 | 10.25 | 10.65 | 10.65 | -2.02% | 386 |
| Mar 12, 2026 | 10.34 | 10.95 | 10.25 | 10.87 | 10.87 | 4.02% | 1,788 |
| Mar 11, 2026 | 10.45 | 10.45 | 10.38 | 10.45 | 10.45 | -4.48% | 2,641 |
| Mar 10, 2026 | 10.56 | 11.00 | 10.50 | 10.94 | 10.94 | 3.31% | 7,088 |
| Mar 9, 2026 | 10.97 | 10.97 | 10.52 | 10.59 | 10.59 | 1.15% | 215 |
| Mar 6, 2026 | 10.93 | 10.97 | 10.25 | 10.47 | 10.47 | -4.21% | 44,706 |
| Mar 5, 2026 | 11.44 | 11.44 | 10.13 | 10.93 | 10.93 | -2.50% | 49,056 |
| Mar 4, 2026 | 11.70 | 11.70 | 11.11 | 11.21 | 11.21 | -4.92% | 2,019 |
| Mar 2, 2026 | 11.91 | 11.91 | 11.13 | 11.79 | 11.79 | -1.01% | 3,575 |
| Feb 27, 2026 | 11.94 | 11.94 | 11.52 | 11.91 | 11.91 | -0.42% | 320 |
| Feb 26, 2026 | 11.85 | 11.96 | 11.66 | 11.96 | 11.96 | 3.10% | 92 |
| Feb 25, 2026 | 11.69 | 11.97 | 11.60 | 11.60 | 11.60 | 0.87% | 9,353 |
| Feb 24, 2026 | 11.26 | 11.72 | 11.26 | 11.50 | 11.50 | -1.20% | 2,123 |
| Feb 23, 2026 | 11.88 | 11.88 | 11.49 | 11.64 | 11.64 | -2.02% | 2,905 |
| Feb 20, 2026 | 11.62 | 11.88 | 11.62 | 11.88 | 11.88 | 2.24% | 129 |
| Feb 19, 2026 | 11.94 | 11.94 | 11.61 | 11.62 | 11.62 | -2.27% | 1,146 |
| Feb 18, 2026 | 12.25 | 12.34 | 11.31 | 11.89 | 11.89 | -6.38% | 23,551 |
| Feb 17, 2026 | 12.00 | 13.00 | 12.00 | 12.70 | 12.70 | 1.93% | 1,719 |
| Feb 16, 2026 | 12.48 | 12.72 | 11.94 | 12.46 | 12.46 | 1.80% | 3,490 |
| 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 |