Hemant Surgical Industries Limited (BOM:543916)
India · Delayed Price · Currency is INR 350.95
+9.20 (2.69%)
At close: Aug 21, 2026
BOM:543916 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 342.00 | 351.95 | 340.00 | 350.95 | 350.95 | 2.69% | 10,000 |
| Aug 20, 2026 | 346.45 | 348.70 | 337.00 | 341.75 | 341.75 | -1.75% | 24,000 |
| Aug 19, 2026 | 346.00 | 353.95 | 328.35 | 347.85 | 347.85 | 0.78% | 43,600 |
| Aug 18, 2026 | 354.20 | 358.70 | 338.25 | 345.15 | 345.15 | -3.05% | 38,400 |
| Aug 17, 2026 | 365.00 | 370.90 | 346.75 | 356.00 | 356.00 | -2.47% | 32,400 |
| Aug 14, 2026 | 367.50 | 367.50 | 361.00 | 365.00 | 365.00 | - | 4,000 |
| Aug 13, 2026 | 358.00 | 369.15 | 356.00 | 365.00 | 365.00 | 2.14% | 7,200 |
| Aug 12, 2026 | 363.90 | 371.75 | 355.55 | 357.35 | 357.35 | -1.28% | 23,200 |
| Aug 11, 2026 | 354.85 | 363.00 | 346.00 | 362.00 | 362.00 | 1.97% | 9,200 |
| Aug 10, 2026 | 351.00 | 360.00 | 340.00 | 355.00 | 355.00 | -0.35% | 17,200 |
| Aug 7, 2026 | 357.45 | 362.00 | 346.25 | 356.25 | 356.25 | -0.97% | 23,600 |
| Aug 6, 2026 | 379.85 | 379.85 | 353.90 | 359.75 | 359.75 | -3.42% | 30,800 |
| Aug 5, 2026 | 370.00 | 377.00 | 363.25 | 372.50 | 372.50 | -2.58% | 17,600 |
| Aug 4, 2026 | 366.10 | 382.35 | 366.10 | 382.35 | 382.35 | 1.20% | 5,200 |
| Aug 3, 2026 | 373.00 | 377.80 | 365.00 | 377.80 | 377.80 | 0.43% | 7,600 |
| Jul 31, 2026 | 376.00 | 383.00 | 376.00 | 376.20 | 376.20 | 3.07% | 24,400 |
| Jul 30, 2026 | 371.00 | 371.00 | 365.00 | 365.00 | 365.00 | -1.35% | 13,600 |
| Jul 29, 2026 | 379.95 | 380.00 | 370.00 | 370.00 | 370.00 | -1.25% | 18,800 |
| Jul 28, 2026 | 390.00 | 390.00 | 371.00 | 374.70 | 374.70 | -3.92% | 17,200 |
| Jul 27, 2026 | 380.90 | 390.00 | 366.65 | 390.00 | 390.00 | 2.39% | 8,400 |
| Jul 24, 2026 | 384.00 | 384.00 | 366.00 | 380.90 | 380.90 | -0.87% | 10,000 |
| Jul 23, 2026 | 388.50 | 400.00 | 377.00 | 384.25 | 384.25 | -2.08% | 10,800 |
| Jul 22, 2026 | 384.60 | 392.50 | 384.60 | 392.40 | 392.40 | -1.07% | 2,800 |
| Jul 21, 2026 | 393.30 | 404.00 | 390.00 | 396.65 | 396.65 | 0.85% | 26,000 |
| Jul 20, 2026 | 389.00 | 399.00 | 380.00 | 393.30 | 393.30 | 1.11% | 14,400 |
| Jul 17, 2026 | 388.00 | 389.90 | 380.00 | 389.00 | 389.00 | -0.23% | 5,200 |
| Jul 16, 2026 | 382.95 | 391.00 | 376.00 | 389.90 | 389.90 | 3.44% | 26,000 |
| Jul 15, 2026 | 378.00 | 378.00 | 366.00 | 376.95 | 376.95 | -0.28% | 7,200 |
| Jul 14, 2026 | 384.00 | 384.70 | 378.00 | 378.00 | 378.00 | 0.53% | 4,800 |
| Jul 13, 2026 | 379.90 | 388.00 | 373.00 | 376.00 | 376.00 | 1.73% | 30,000 |
| Jul 10, 2026 | 350.00 | 369.60 | 345.00 | 369.60 | 369.60 | 5.00% | 20,800 |
| Jul 9, 2026 | 335.05 | 356.00 | 335.05 | 352.00 | 352.00 | 0.26% | 8,000 |
| Jul 8, 2026 | 351.00 | 355.00 | 351.00 | 351.10 | 351.10 | 0.49% | 8,800 |
| Jul 7, 2026 | 352.55 | 362.95 | 345.00 | 349.40 | 349.40 | -2.74% | 17,600 |
| Jul 6, 2026 | 367.95 | 367.95 | 349.30 | 359.25 | 359.25 | -1.51% | 8,000 |
| Jul 3, 2026 | 360.00 | 366.80 | 356.00 | 364.75 | 364.75 | -0.88% | 8,800 |
| Jul 2, 2026 | 360.50 | 370.00 | 356.60 | 368.00 | 368.00 | -1.87% | 11,600 |
| Jul 1, 2026 | 370.00 | 379.50 | 370.00 | 375.00 | 375.00 | 2.74% | 9,200 |
| Jun 30, 2026 | 365.00 | 374.95 | 359.25 | 365.00 | 365.00 | 1.60% | 4,400 |
| Jun 29, 2026 | 360.00 | 367.00 | 352.45 | 359.25 | 359.25 | -3.17% | 37,200 |
| Jun 25, 2026 | 361.05 | 373.00 | 361.05 | 371.00 | 371.00 | -0.54% | 4,800 |
| Jun 24, 2026 | 370.10 | 376.95 | 370.00 | 373.00 | 373.00 | -3.12% | 3,600 |
| Jun 23, 2026 | 383.95 | 385.00 | 366.00 | 385.00 | 385.00 | 0.27% | 12,000 |
| Jun 22, 2026 | 388.40 | 388.40 | 375.00 | 383.95 | 383.95 | 1.20% | 10,800 |
| Jun 19, 2026 | 380.00 | 385.00 | 365.40 | 379.40 | 379.40 | 1.12% | 17,200 |
| Jun 18, 2026 | 352.00 | 378.40 | 351.70 | 375.20 | 375.20 | 2.39% | 19,200 |
| Jun 17, 2026 | 375.00 | 375.00 | 363.25 | 366.45 | 366.45 | -2.79% | 11,600 |
| Jun 16, 2026 | 363.00 | 377.00 | 362.50 | 376.95 | 376.95 | 3.03% | 15,600 |
| Jun 15, 2026 | 377.70 | 386.90 | 361.40 | 365.85 | 365.85 | -2.27% | 23,200 |
| Jun 12, 2026 | 380.00 | 380.00 | 361.00 | 374.35 | 374.35 | -1.49% | 30,800 |