Hemant Surgical Industries Limited (BOM:543916)
India · Delayed Price · Currency is INR 285.00
-8.50 (-2.90%)
At close: Feb 13, 2026
BOM:543916 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 281.00 | 285.00 | 280.50 | 285.00 | 285.00 | -2.90% | 2,000 |
| Feb 12, 2026 | 281.00 | 293.50 | 281.00 | 293.50 | 293.50 | 0.03% | 6,400 |
| Feb 11, 2026 | 285.00 | 297.45 | 285.00 | 293.40 | 293.40 | 2.95% | 4,800 |
| Feb 10, 2026 | 280.65 | 289.00 | 275.30 | 285.00 | 285.00 | 1.60% | 4,400 |
| Feb 9, 2026 | 276.00 | 284.50 | 270.00 | 280.50 | 280.50 | 0.18% | 4,800 |
| Feb 5, 2026 | 300.00 | 300.00 | 278.00 | 280.00 | 280.00 | -4.96% | 13,600 |
| Feb 4, 2026 | 299.70 | 302.80 | 286.00 | 294.60 | 294.60 | 1.59% | 6,000 |
| Feb 3, 2026 | 280.00 | 303.00 | 280.00 | 290.00 | 290.00 | 5.22% | 20,400 |
| Feb 2, 2026 | 261.50 | 280.00 | 251.30 | 275.60 | 275.60 | 3.51% | 15,200 |
| Feb 1, 2026 | 266.25 | 266.25 | 266.25 | 266.25 | 266.25 | - | 400 |
| Jan 30, 2026 | 266.25 | 266.25 | 266.25 | 266.25 | 266.25 | - | 400 |
| Jan 29, 2026 | 270.00 | 270.00 | 266.25 | 266.25 | 266.25 | 2.68% | 1,200 |
| Jan 28, 2026 | 264.00 | 279.00 | 257.05 | 259.30 | 259.30 | 0.29% | 13,200 |
| Jan 27, 2026 | 280.00 | 284.00 | 256.70 | 258.55 | 258.55 | -9.34% | 28,800 |
| Jan 23, 2026 | 262.00 | 292.60 | 262.00 | 285.20 | 285.20 | 7.22% | 76,000 |
| Jan 22, 2026 | 266.10 | 266.10 | 266.00 | 266.00 | 266.00 | - | 800 |
| Jan 21, 2026 | 265.00 | 273.45 | 265.00 | 266.00 | 266.00 | 3.22% | 26,000 |
| Jan 20, 2026 | 285.00 | 285.00 | 256.50 | 257.70 | 257.70 | -9.58% | 28,800 |
| Jan 19, 2026 | 297.00 | 297.00 | 280.50 | 285.00 | 285.00 | -4.04% | 5,600 |
| Jan 16, 2026 | 299.00 | 299.00 | 291.10 | 297.00 | 297.00 | 1.24% | 10,800 |
| Jan 14, 2026 | 300.00 | 300.00 | 290.00 | 293.35 | 293.35 | -3.55% | 17,200 |
| Jan 13, 2026 | 304.15 | 304.15 | 291.00 | 304.15 | 304.15 | 4.99% | 53,200 |
| Jan 12, 2026 | 279.90 | 289.70 | 271.00 | 289.70 | 289.70 | 4.98% | 20,400 |
| Jan 9, 2026 | 266.25 | 275.95 | 266.25 | 275.95 | 275.95 | 2.20% | 3,200 |
| Jan 8, 2026 | 271.00 | 271.00 | 263.55 | 270.00 | 270.00 | -2.67% | 12,400 |
| Jan 7, 2026 | 290.00 | 291.00 | 277.40 | 277.40 | 277.40 | -5.00% | 20,800 |
| Jan 6, 2026 | 300.00 | 300.00 | 287.00 | 292.00 | 292.00 | 0.92% | 3,600 |
| Jan 5, 2026 | 291.00 | 291.00 | 284.50 | 289.35 | 289.35 | -0.70% | 37,600 |
| Jan 2, 2026 | 295.00 | 295.00 | 290.00 | 291.40 | 291.40 | -1.50% | 3,200 |
| Jan 1, 2026 | 299.00 | 299.00 | 290.00 | 295.85 | 295.85 | 1.67% | 18,000 |
| Dec 31, 2025 | 300.00 | 300.00 | 291.00 | 291.00 | 291.00 | -0.72% | 17,600 |
| Dec 30, 2025 | 306.50 | 306.50 | 291.00 | 293.10 | 293.10 | -1.63% | 4,400 |
| Dec 29, 2025 | 297.95 | 298.00 | 297.95 | 297.95 | 297.95 | -0.02% | 4,400 |
| Dec 26, 2025 | 299.00 | 300.00 | 298.00 | 298.00 | 298.00 | -2.13% | 5,200 |
| Dec 24, 2025 | 290.00 | 304.50 | 290.00 | 304.50 | 304.50 | 5.00% | 76,000 |
| Dec 23, 2025 | 285.00 | 295.00 | 280.50 | 290.00 | 290.00 | -0.85% | 2,800 |
| Dec 22, 2025 | 291.00 | 295.00 | 283.10 | 292.50 | 292.50 | -1.85% | 4,800 |
| Dec 19, 2025 | 289.00 | 298.00 | 289.00 | 298.00 | 298.00 | 3.13% | 2,000 |
| Dec 18, 2025 | 290.00 | 290.00 | 281.35 | 288.95 | 288.95 | -2.33% | 3,600 |
| Dec 17, 2025 | 299.00 | 299.00 | 293.00 | 295.85 | 295.85 | 2.02% | 2,400 |
| Dec 16, 2025 | 299.50 | 300.00 | 290.00 | 290.00 | 290.00 | -4.51% | 8,400 |
| Dec 15, 2025 | 289.25 | 303.70 | 289.25 | 303.70 | 303.70 | 5.00% | 64,800 |
| Dec 12, 2025 | 275.50 | 289.25 | 275.50 | 289.25 | 289.25 | 4.99% | 6,400 |
| Dec 10, 2025 | 277.00 | 278.00 | 275.50 | 275.50 | 275.50 | -1.61% | 13,200 |
| Dec 9, 2025 | 267.10 | 280.00 | 265.95 | 280.00 | 280.00 | 0.04% | 5,200 |
| Dec 8, 2025 | 297.95 | 297.95 | 279.90 | 279.90 | 279.90 | -4.99% | 4,000 |
| Dec 5, 2025 | 294.65 | 294.65 | 294.60 | 294.60 | 294.60 | -0.02% | 800 |
| Dec 4, 2025 | 300.00 | 300.00 | 293.00 | 294.65 | 294.65 | 0.98% | 25,600 |
| Dec 3, 2025 | 291.25 | 298.65 | 285.00 | 291.80 | 291.80 | 2.21% | 29,200 |
| Dec 2, 2025 | 280.00 | 285.50 | 280.00 | 285.50 | 285.50 | 4.98% | 14,400 |