Hi-Klass Trading and Investment Limited (BOM:542332)
India · Delayed Price · Currency is INR 91.74
+0.74 (0.81%)
At close: Oct 19, 2026
BOM:542332 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 91.99 | 91.99 | 91.50 | 91.74 | 91.74 | 0.81% | 386 |
| Oct 16, 2026 | 88.50 | 91.00 | 88.50 | 91.00 | 91.00 | 2.82% | 300 |
| Oct 15, 2026 | 89.25 | 89.25 | 88.50 | 88.50 | 88.50 | -1.67% | 205 |
| Oct 13, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -0.55% | 10,251 |
| Oct 12, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | -0.82% | 3 |
| Oct 9, 2026 | 91.25 | 91.25 | 91.25 | 91.25 | 91.25 | 0.27% | 1 |
| Oct 8, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 2.19% | 500 |
| Oct 7, 2026 | 89.50 | 89.50 | 89.05 | 89.05 | 89.05 | -0.50% | 7,000 |
| Oct 6, 2026 | 90.25 | 90.25 | 89.50 | 89.50 | 89.50 | - | 4,000 |
| Oct 5, 2026 | 90.00 | 90.00 | 89.50 | 89.50 | 89.50 | -0.56% | 17,130 |
| Oct 1, 2026 | 90.25 | 90.25 | 90.00 | 90.00 | 90.00 | -0.88% | 15,241 |
| Sep 30, 2026 | 90.80 | 90.80 | 90.80 | 90.80 | 90.80 | -1.30% | 1,225 |
| Sep 29, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | 1,000 |
| Sep 28, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | 4 |
| Sep 25, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -0.27% | 1,000 |
| Sep 23, 2026 | 92.20 | 92.25 | 92.20 | 92.25 | 92.25 | 0.03% | 7,510 |
| Sep 22, 2026 | 92.21 | 92.22 | 92.21 | 92.22 | 92.22 | 0.01% | 60 |
| Sep 21, 2026 | 92.21 | 92.21 | 92.21 | 92.21 | 92.21 | 2.23% | 1,510 |
| Sep 18, 2026 | 90.20 | 90.20 | 90.20 | 90.20 | 90.20 | 0.22% | 15 |
| Sep 17, 2026 | 82.60 | 90.00 | 82.60 | 90.00 | 90.00 | 3.53% | 701 |
| Sep 16, 2026 | 91.40 | 91.40 | 86.93 | 86.93 | 86.93 | -4.99% | 27,203 |
| Sep 15, 2026 | 91.50 | 96.07 | 91.50 | 91.50 | 91.50 | - | 2,511 |
| Sep 11, 2026 | 92.00 | 92.00 | 91.50 | 91.50 | 91.50 | -0.54% | 4,242 |
| Sep 10, 2026 | 95.97 | 95.97 | 91.55 | 92.00 | 92.00 | 0.66% | 20,530 |
| Sep 9, 2026 | 91.40 | 91.40 | 91.40 | 91.40 | 91.40 | 0.05% | 25,000 |
| Sep 8, 2026 | 91.50 | 91.50 | 91.25 | 91.35 | 91.35 | 0.27% | 65,700 |
| Sep 7, 2026 | 91.35 | 91.35 | 91.10 | 91.10 | 91.10 | - | 51,533 |
| Sep 4, 2026 | 91.50 | 95.65 | 91.10 | 91.10 | 91.10 | - | 59,512 |
| Sep 3, 2026 | 91.00 | 95.34 | 90.80 | 91.10 | 91.10 | 0.33% | 50,015 |
| Sep 2, 2026 | 90.00 | 90.80 | 90.00 | 90.80 | 90.80 | -0.22% | 65,000 |
| Sep 1, 2026 | 90.50 | 91.00 | 90.00 | 91.00 | 91.00 | -0.11% | 70,000 |
| Aug 31, 2026 | 91.15 | 92.00 | 91.10 | 91.10 | 91.10 | 0.22% | 52,514 |
| Aug 28, 2026 | 90.90 | 90.90 | 90.90 | 90.90 | 90.90 | 0.22% | 5,001 |
| Aug 27, 2026 | 88.65 | 90.70 | 88.65 | 90.70 | 90.70 | 0.28% | 413 |
| Aug 26, 2026 | 90.50 | 90.55 | 90.45 | 90.45 | 90.45 | - | 23,094 |
| Aug 25, 2026 | 90.40 | 90.45 | 90.40 | 90.45 | 90.45 | 0.39% | 51,410 |
| Aug 24, 2026 | 90.10 | 90.20 | 90.10 | 90.10 | 90.10 | - | 55,750 |
| Aug 21, 2026 | 90.00 | 91.80 | 90.00 | 90.10 | 90.10 | 0.11% | 7,880 |
| Aug 20, 2026 | 89.01 | 90.00 | 89.01 | 90.00 | 90.00 | 1.52% | 10,010 |
| Aug 19, 2026 | 90.47 | 90.47 | 88.65 | 88.65 | 88.65 | -0.06% | 10,188 |
| Aug 18, 2026 | 88.70 | 88.70 | 88.70 | 88.70 | 88.70 | 0.80% | 33,505 |
| Aug 17, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 0.56% | 13,500 |
| Aug 14, 2026 | 88.74 | 88.74 | 87.51 | 87.51 | 87.51 | 0.59% | 28,002 |
| Aug 12, 2026 | 87.50 | 87.50 | 87.00 | 87.00 | 87.00 | -0.62% | 12,250 |
| Aug 11, 2026 | 89.25 | 89.25 | 87.54 | 87.54 | 87.54 | 0.05% | 910 |
| Aug 10, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 0.14% | 1,573 |
| Aug 7, 2026 | 87.38 | 87.38 | 87.38 | 87.38 | 87.38 | - | 100 |
| Aug 6, 2026 | 87.40 | 87.40 | 87.38 | 87.38 | 87.38 | 1.97% | 505 |
| Aug 5, 2026 | 85.69 | 85.69 | 85.69 | 85.69 | 85.69 | 2.00% | 10 |
| Aug 4, 2026 | 84.05 | 84.05 | 84.01 | 84.01 | 84.01 | 0.01% | 483 |