Hi-Klass Trading and Investment Limited (BOM:542332)
India · Delayed Price · Currency is INR 86.55
+0.05 (0.06%)
At close: May 26, 2026
BOM:542332 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 90.85 | 90.85 | 90.85 | 90.85 | 90.85 | 4.97% | 10 |
| May 26, 2026 | 82.20 | 86.55 | 82.20 | 86.55 | 86.55 | 0.06% | 282 |
| May 25, 2026 | 85.85 | 86.50 | 85.85 | 86.50 | 86.50 | -4.26% | 809 |
| May 22, 2026 | 90.35 | 90.35 | 90.35 | 90.35 | 90.35 | -1.95% | 2 |
| May 21, 2026 | 92.15 | 92.15 | 92.15 | 92.15 | 92.15 | -1.97% | 20 |
| May 20, 2026 | 93.95 | 94.00 | 93.95 | 94.00 | 94.00 | -1.93% | 10 |
| May 19, 2026 | 95.85 | 95.85 | 95.85 | 95.85 | 95.85 | -1.99% | 31 |
| May 18, 2026 | 97.80 | 97.80 | 97.80 | 97.80 | 97.80 | -1.95% | 7 |
| May 15, 2026 | 99.75 | 99.75 | 99.75 | 99.75 | 99.75 | -1.97% | 200 |
| May 14, 2026 | 101.75 | 101.75 | 101.75 | 101.75 | 101.75 | -1.97% | 53 |
| May 13, 2026 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | -1.98% | 61 |
| May 12, 2026 | 108.00 | 108.00 | 105.90 | 105.90 | 105.90 | -1.94% | 121 |
| May 11, 2026 | 108.00 | 108.35 | 108.00 | 108.00 | 108.00 | 1.65% | 7,000 |
| May 8, 2026 | 106.25 | 106.25 | 106.25 | 106.25 | 106.25 | 1.97% | 63 |
| May 7, 2026 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | 1.96% | 31 |
| May 6, 2026 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | 2.00% | 1 |
| May 5, 2026 | 100.00 | 100.20 | 99.95 | 100.20 | 100.20 | 1.98% | 2,665 |
| May 4, 2026 | 100.20 | 100.20 | 98.25 | 98.25 | 98.25 | -1.97% | 3,181 |
| Apr 30, 2026 | 100.22 | 100.22 | 100.22 | 100.22 | 100.22 | 1.99% | 11 |
| Apr 29, 2026 | 98.26 | 98.26 | 98.26 | 98.26 | 98.26 | 1.99% | 1 |
| Apr 28, 2026 | 96.34 | 96.34 | 96.34 | 96.34 | 96.34 | 1.99% | 1 |
| Apr 27, 2026 | 94.46 | 94.46 | 94.46 | 94.46 | 94.46 | 2.00% | 1 |
| Apr 24, 2026 | 92.61 | 92.61 | 92.61 | 92.61 | 92.61 | 1.99% | 1 |
| Apr 23, 2026 | 90.80 | 90.80 | 90.80 | 90.80 | 90.80 | 2.00% | 1 |
| Apr 22, 2026 | 89.02 | 89.02 | 89.02 | 89.02 | 89.02 | 1.99% | 1 |
| Apr 21, 2026 | 87.28 | 87.28 | 87.28 | 87.28 | 87.28 | 2.00% | 20 |
| Apr 20, 2026 | 85.57 | 85.57 | 85.57 | 85.57 | 85.57 | 1.99% | 1 |
| Apr 17, 2026 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | 1.99% | 1 |
| Apr 16, 2026 | 82.26 | 82.26 | 82.26 | 82.26 | 82.26 | 2.00% | 10 |
| Apr 15, 2026 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | 2.00% | 1 |
| Apr 13, 2026 | 79.07 | 79.07 | 79.07 | 79.07 | 79.07 | 4.99% | 1 |
| Apr 10, 2026 | 75.31 | 75.31 | 75.31 | 75.31 | 75.31 | 4.99% | 10 |
| Apr 9, 2026 | 71.73 | 71.73 | 71.73 | 71.73 | 71.73 | 4.99% | 1 |
| Apr 8, 2026 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | 4.99% | 1 |
| Apr 7, 2026 | 65.07 | 65.07 | 65.07 | 65.07 | 65.07 | 4.99% | 5 |
| Apr 6, 2026 | 61.98 | 61.98 | 61.98 | 61.98 | 61.98 | 5.00% | 1 |
| Apr 2, 2026 | 59.03 | 59.03 | 59.03 | 59.03 | 59.03 | 5.00% | 1 |
| Mar 30, 2026 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | 4.99% | 144,994 |
| Mar 20, 2026 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | 5.00% | 20,005 |
| Mar 19, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 4.98% | 15,000 |
| Mar 17, 2026 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | 4.99% | 8 |
| Mar 12, 2026 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | 4.99% | 2 |
| Mar 11, 2026 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | 4.98% | 3 |
| Feb 17, 2026 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | 4.98% | 1 |
| Feb 16, 2026 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | 4.99% | 1 |
| Feb 13, 2026 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | 4.99% | 1 |
| Feb 12, 2026 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | 4.98% | 1 |
| Feb 11, 2026 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | 4.98% | 1 |
| Feb 10, 2026 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | 4.97% | 5 |
| Feb 5, 2026 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | 4.99% | 4 |