Hanman Fit Limited (BOM:538731)
India · Delayed Price · Currency is INR 4.170
+0.620 (17.46%)
At close: Sep 9, 2026
Hanman Fit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 3.89 | 4.26 | 3.89 | 4.17 | 4.17 | 17.46% | 16,800 |
| Sep 8, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | 8,400 |
| Sep 4, 2026 | 3.79 | 3.79 | 3.55 | 3.55 | 3.55 | -5.84% | 8,400 |
| Sep 3, 2026 | 3.78 | 3.78 | 3.77 | 3.77 | 3.77 | - | 8,400 |
| Sep 2, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -5.75% | 8,400 |
| Sep 1, 2026 | 3.61 | 4.00 | 3.61 | 4.00 | 4.00 | -0.99% | 16,800 |
| Aug 31, 2026 | 3.97 | 4.04 | 3.97 | 4.04 | 4.04 | - | 21,000 |
| Aug 28, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.76% | 4,200 |
| Aug 27, 2026 | 3.65 | 4.00 | 3.02 | 3.97 | 3.97 | 5.87% | 84,000 |
| Aug 26, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 3.02% | 21,000 |
| Aug 25, 2026 | 4.95 | 4.95 | 3.36 | 3.64 | 3.64 | -13.33% | 42,000 |
| Aug 21, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 12.00% | 4,200 |
| Aug 17, 2026 | 3.31 | 3.75 | 3.31 | 3.75 | 3.75 | -9.20% | 8,400 |
| Aug 14, 2026 | 4.09 | 4.13 | 3.90 | 4.13 | 4.13 | 10.13% | 12,600 |
| Aug 13, 2026 | 3.28 | 3.95 | 3.28 | 3.75 | 3.75 | -8.31% | 71,400 |
| Jul 20, 2026 | 3.45 | 4.09 | 3.44 | 4.09 | 4.09 | -4.88% | 21,000 |
| Jul 6, 2026 | 3.80 | 4.30 | 3.30 | 4.30 | 4.30 | 5.39% | 16,800 |
| May 27, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | 8,400 |
| May 18, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 2.00% | 4,200 |
| May 12, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 4,200 |
| May 11, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 4,200 |
| May 8, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 3.09% | 8,400 |
| May 7, 2026 | 3.81 | 5.28 | 3.81 | 3.88 | 3.88 | -18.32% | 71,400 |
| Apr 30, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -2.06% | 4,200 |
| Apr 27, 2026 | 4.94 | 4.94 | 4.85 | 4.85 | 4.85 | -3.00% | 8,400 |
| Apr 24, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 19.05% | 4,200 |
| Apr 20, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -9.68% | 4,200 |
| Apr 16, 2026 | 3.96 | 4.65 | 3.96 | 4.65 | 4.65 | 0.65% | 25,200 |
| Apr 10, 2026 | 3.65 | 4.68 | 3.60 | 4.62 | 4.62 | 8.20% | 42,000 |
| Apr 8, 2026 | 4.25 | 4.29 | 4.25 | 4.27 | 4.27 | 6.75% | 16,800 |
| Apr 6, 2026 | 4.25 | 4.25 | 3.26 | 4.00 | 4.00 | - | 25,200 |
| Mar 20, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 9.29% | 4,200 |
| Mar 19, 2026 | 3.08 | 4.19 | 3.08 | 3.66 | 3.66 | -3.43% | 29,400 |