Hemant Surgical Industries Limited (BOM:543916)
India · Delayed Price · Currency is INR 570.00
-29.95 (-4.99%)
At close: Oct 23, 2026
BOM:543916 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 595.00 | 595.00 | 570.00 | 570.00 | 570.00 | -4.99% | 7,200 |
| Oct 22, 2026 | 588.90 | 602.00 | 577.00 | 599.95 | 599.95 | 1.00% | 5,600 |
| Oct 21, 2026 | 617.50 | 617.50 | 587.70 | 594.00 | 594.00 | -3.98% | 32,000 |
| Oct 19, 2026 | 563.00 | 619.25 | 560.35 | 618.60 | 618.60 | 4.88% | 62,800 |
| Oct 16, 2026 | 598.00 | 602.00 | 582.00 | 589.80 | 589.80 | -1.69% | 15,200 |
| Oct 15, 2026 | 585.05 | 607.95 | 580.05 | 599.95 | 599.95 | -0.34% | 6,800 |
| Oct 14, 2026 | 582.00 | 625.00 | 582.00 | 602.00 | 602.00 | 0.02% | 9,200 |
| Oct 13, 2026 | 605.05 | 605.05 | 601.90 | 601.90 | 601.90 | -5.00% | 11,600 |
| Oct 12, 2026 | 674.95 | 679.00 | 632.35 | 633.55 | 633.55 | -4.82% | 11,200 |
| Oct 9, 2026 | 610.00 | 667.50 | 604.05 | 665.60 | 665.60 | 4.69% | 20,800 |
| Oct 8, 2026 | 664.00 | 666.50 | 631.95 | 635.80 | 635.80 | -4.42% | 21,200 |
| Oct 7, 2026 | 640.00 | 665.20 | 640.00 | 665.20 | 665.20 | 5.00% | 26,000 |
| Oct 6, 2026 | 618.90 | 633.55 | 600.05 | 633.55 | 633.55 | 5.00% | 14,400 |
| Oct 5, 2026 | 607.00 | 620.00 | 585.00 | 603.40 | 603.40 | -1.16% | 11,600 |
| Oct 1, 2026 | 609.00 | 613.00 | 580.00 | 610.50 | 610.50 | 0.18% | 14,400 |
| Sep 30, 2026 | 615.90 | 615.90 | 600.00 | 609.40 | 609.40 | 1.99% | 17,200 |
| Sep 29, 2026 | 584.95 | 600.00 | 562.50 | 597.50 | 597.50 | 1.81% | 17,600 |
| Sep 28, 2026 | 618.00 | 620.00 | 585.40 | 586.85 | 586.85 | -4.76% | 28,000 |
| Sep 25, 2026 | 600.00 | 620.00 | 600.00 | 616.20 | 616.20 | 0.43% | 9,600 |
| Sep 24, 2026 | 597.00 | 629.75 | 566.25 | 613.55 | 613.55 | -0.24% | 97,200 |
| Sep 23, 2026 | 586.00 | 616.50 | 574.95 | 615.05 | 615.05 | 4.81% | 112,400 |
| Sep 22, 2026 | 530.00 | 594.00 | 514.00 | 586.80 | 586.80 | 17.83% | 228,800 |
| Sep 21, 2026 | 426.00 | 498.00 | 426.00 | 498.00 | 498.00 | 20.00% | 165,600 |
| Sep 18, 2026 | 424.50 | 425.00 | 407.05 | 415.00 | 415.00 | -2.24% | 15,600 |
| Sep 17, 2026 | 427.80 | 432.00 | 414.00 | 424.50 | 424.50 | 1.53% | 12,400 |
| Sep 16, 2026 | 425.00 | 428.00 | 410.00 | 418.10 | 418.10 | -3.90% | 25,600 |
| Sep 15, 2026 | 480.00 | 480.00 | 423.00 | 435.05 | 435.05 | -7.09% | 10,400 |
| Sep 11, 2026 | 451.00 | 475.00 | 445.15 | 468.25 | 468.25 | 1.47% | 19,600 |
| Sep 10, 2026 | 465.00 | 478.70 | 452.05 | 461.45 | 461.45 | -1.32% | 24,400 |
| Sep 9, 2026 | 475.00 | 482.00 | 460.05 | 467.60 | 467.60 | -2.69% | 35,600 |
| Sep 8, 2026 | 445.95 | 497.00 | 443.55 | 480.55 | 480.55 | 7.63% | 200,800 |
| Sep 7, 2026 | 386.00 | 446.80 | 379.00 | 446.50 | 446.50 | 19.91% | 306,800 |
| Sep 4, 2026 | 373.00 | 373.90 | 368.00 | 372.35 | 372.35 | 1.00% | 6,000 |
| Sep 3, 2026 | 358.00 | 370.00 | 358.00 | 368.65 | 368.65 | 2.65% | 12,800 |
| Sep 2, 2026 | 352.05 | 361.85 | 350.05 | 359.15 | 359.15 | -0.54% | 13,200 |
| Sep 1, 2026 | 362.00 | 364.00 | 353.10 | 361.10 | 361.10 | -0.01% | 18,000 |
| Aug 31, 2026 | 365.00 | 377.75 | 360.05 | 361.15 | 361.15 | -2.64% | 10,800 |
| Aug 28, 2026 | 379.70 | 379.70 | 355.05 | 370.95 | 370.95 | 0.38% | 8,800 |
| Aug 27, 2026 | 379.45 | 379.45 | 365.00 | 369.55 | 369.55 | -2.61% | 12,000 |
| Aug 26, 2026 | 370.00 | 379.90 | 370.00 | 379.45 | 379.45 | 2.25% | 8,400 |
| Aug 25, 2026 | 383.90 | 383.90 | 370.00 | 371.10 | 371.10 | -1.92% | 13,200 |
| Aug 24, 2026 | 363.00 | 380.00 | 363.00 | 378.35 | 378.35 | 7.81% | 57,600 |
| 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 |