Hi-Klass Trading and Investment Limited (BOM:542332)
India · Delayed Price · Currency is INR 88.00
+0.49 (0.56%)
At close: Aug 17, 2026
BOM:542332 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 1.20% | 5 |
| Jul 29, 2026 | 81.50 | 83.00 | 81.50 | 83.00 | 83.00 | 1.84% | 53 |
| Jul 28, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 1.88% | 45 |
| Jul 27, 2026 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | 1.27% | 931 |
| Jul 23, 2026 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | -1.25% | 12,005 |
| Jul 21, 2026 | 80.85 | 80.85 | 77.20 | 80.00 | 80.00 | 3.90% | 11,919 |
| Jul 20, 2026 | 77.17 | 77.17 | 77.00 | 77.00 | 77.00 | 4.76% | 937 |
| Jul 17, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 5.00% | 4,400 |
| Jul 16, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 2.19% | 1,000 |
| Jul 13, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | 25 |
| Jul 10, 2026 | 72.36 | 72.36 | 68.50 | 68.50 | 68.50 | -4.86% | 5 |
| Jul 9, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 4.96% | 5 |
| Jul 7, 2026 | 75.00 | 75.00 | 68.60 | 68.60 | 68.60 | -4.87% | 1,003 |
| Jul 6, 2026 | 72.11 | 72.11 | 72.11 | 72.11 | 72.11 | -0.29% | 8 |
| Jul 3, 2026 | 72.32 | 72.32 | 72.32 | 72.32 | 72.32 | 3.57% | 2 |
| Jul 2, 2026 | 69.83 | 69.83 | 69.83 | 69.83 | 69.83 | - | 98 |
| Jul 1, 2026 | 69.83 | 69.83 | 69.83 | 69.83 | 69.83 | - | 1 |
| Jun 30, 2026 | 69.83 | 69.83 | 69.83 | 69.83 | 69.83 | - | 2 |
| Jun 29, 2026 | 69.90 | 69.90 | 69.83 | 69.83 | 69.83 | -4.99% | 20 |
| Jun 25, 2026 | 76.50 | 76.50 | 73.03 | 73.50 | 73.50 | -4.38% | 1,722 |
| Jun 22, 2026 | 76.87 | 76.87 | 76.87 | 76.87 | 76.87 | -0.49% | 230 |
| Jun 19, 2026 | 77.24 | 77.25 | 77.24 | 77.25 | 77.25 | -4.98% | 293 |
| Jun 18, 2026 | 85.47 | 85.47 | 81.30 | 81.30 | 81.30 | -4.88% | 11 |
| Jun 16, 2026 | 85.47 | 85.47 | 85.47 | 85.47 | 85.47 | - | 1 |
| Jun 15, 2026 | 81.20 | 85.47 | 81.20 | 85.47 | 85.47 | - | 467 |
| Jun 12, 2026 | 85.47 | 85.47 | 85.47 | 85.47 | 85.47 | - | 10 |
| Jun 11, 2026 | 85.47 | 85.47 | 85.47 | 85.47 | 85.47 | - | 200 |
| Jun 9, 2026 | 86.15 | 86.15 | 85.47 | 85.47 | 85.47 | -0.85% | 12 |
| Jun 8, 2026 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | -0.35% | 2 |
| Jun 5, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - | 5 |
| Jun 3, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - | 1 |
| Jun 2, 2026 | 86.30 | 86.50 | 86.30 | 86.50 | 86.50 | 0.23% | 10 |
| Jun 1, 2026 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | -0.06% | 1 |
| May 29, 2026 | 90.85 | 90.85 | 86.35 | 86.35 | 86.35 | -4.95% | 258 |
| 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 |