Hemant Surgical Industries Limited (BOM:543916)
India · Delayed Price · Currency is INR 379.40
+4.20 (1.12%)
At close: Jun 19, 2026
BOM:543916 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 371.00 | 387.95 | 361.00 | 380.00 | 380.00 | 0.13% | 13,600 |
| Jun 10, 2026 | 377.00 | 387.45 | 377.00 | 379.50 | 379.50 | 2.85% | 30,000 |
| Jun 9, 2026 | 367.00 | 370.00 | 362.00 | 369.00 | 369.00 | 2.36% | 12,800 |
| Jun 8, 2026 | 361.25 | 376.00 | 359.25 | 360.50 | 360.50 | -4.67% | 33,600 |
| Jun 5, 2026 | 366.00 | 389.00 | 363.00 | 378.15 | 378.15 | -0.84% | 24,000 |
| Jun 4, 2026 | 375.50 | 385.00 | 363.00 | 381.35 | 381.35 | -0.20% | 74,000 |
| Jun 3, 2026 | 376.00 | 390.00 | 376.00 | 382.10 | 382.10 | -0.88% | 10,000 |
| Jun 2, 2026 | 399.00 | 399.00 | 381.00 | 385.50 | 385.50 | -0.28% | 6,800 |
| Jun 1, 2026 | 409.00 | 409.00 | 384.15 | 386.60 | 386.60 | -4.26% | 12,400 |
| May 29, 2026 | 415.00 | 415.00 | 392.35 | 403.80 | 403.80 | -2.23% | 39,200 |
| May 27, 2026 | 411.00 | 415.00 | 405.00 | 413.00 | 413.00 | 0.58% | 12,800 |
| May 26, 2026 | 415.50 | 416.90 | 399.70 | 410.60 | 410.60 | -1.11% | 25,200 |
| May 25, 2026 | 429.00 | 429.00 | 403.10 | 415.20 | 415.20 | -1.77% | 29,600 |
| May 22, 2026 | 437.00 | 446.00 | 410.00 | 422.70 | 422.70 | -0.88% | 42,400 |
| May 21, 2026 | 424.90 | 426.45 | 412.00 | 426.45 | 426.45 | 5.00% | 80,800 |
| May 20, 2026 | 379.05 | 431.25 | 366.00 | 406.15 | 406.15 | 5.21% | 230,400 |
| May 19, 2026 | 377.50 | 405.95 | 377.50 | 386.05 | 386.05 | 2.56% | 62,800 |
| May 18, 2026 | 410.00 | 414.00 | 370.00 | 376.40 | 376.40 | -7.68% | 178,800 |
| May 15, 2026 | 390.00 | 422.85 | 390.00 | 407.70 | 407.70 | 4.32% | 174,400 |
| May 14, 2026 | 389.00 | 398.00 | 370.00 | 390.80 | 390.80 | 1.81% | 47,200 |
| May 13, 2026 | 395.00 | 395.00 | 375.05 | 383.85 | 383.85 | 0.68% | 42,800 |
| May 12, 2026 | 379.00 | 407.85 | 363.00 | 381.25 | 381.25 | 5.38% | 177,600 |
| May 11, 2026 | 305.00 | 361.80 | 305.00 | 361.80 | 361.80 | 20.00% | 218,400 |
| May 8, 2026 | 309.65 | 329.95 | 298.00 | 301.50 | 301.50 | -1.62% | 111,600 |
| May 7, 2026 | 299.70 | 318.50 | 298.80 | 306.45 | 306.45 | 5.00% | 76,000 |
| May 6, 2026 | 288.40 | 298.50 | 288.40 | 291.85 | 291.85 | 1.34% | 30,400 |
| May 5, 2026 | 293.25 | 293.25 | 288.00 | 288.00 | 288.00 | -3.49% | 31,600 |
| May 4, 2026 | 304.90 | 310.00 | 295.00 | 298.40 | 298.40 | -0.93% | 31,200 |
| Apr 30, 2026 | 305.00 | 306.75 | 299.00 | 301.20 | 301.20 | -0.90% | 17,600 |
| Apr 29, 2026 | 299.95 | 315.00 | 299.80 | 303.95 | 303.95 | 1.37% | 48,400 |
| Apr 28, 2026 | 290.00 | 300.00 | 286.35 | 299.85 | 299.85 | 4.79% | 27,200 |
| Apr 27, 2026 | 286.00 | 294.95 | 283.00 | 286.15 | 286.15 | -0.73% | 32,800 |
| Apr 24, 2026 | 290.00 | 295.00 | 286.00 | 288.25 | 288.25 | -1.62% | 4,000 |
| Apr 23, 2026 | 293.00 | 293.00 | 290.25 | 293.00 | 293.00 | -0.68% | 1,600 |
| Apr 22, 2026 | 290.05 | 300.00 | 290.05 | 295.00 | 295.00 | -1.81% | 12,400 |
| Apr 21, 2026 | 308.00 | 324.90 | 298.00 | 300.45 | 300.45 | -2.45% | 50,400 |
| Apr 20, 2026 | 291.00 | 313.50 | 280.10 | 308.00 | 308.00 | 3.44% | 44,000 |
| Apr 17, 2026 | 288.75 | 302.00 | 284.00 | 297.75 | 297.75 | 0.30% | 47,200 |
| Apr 16, 2026 | 291.85 | 299.00 | 291.85 | 296.85 | 296.85 | 1.71% | 10,000 |
| Apr 15, 2026 | 299.30 | 299.30 | 280.00 | 291.85 | 291.85 | -1.52% | 32,000 |
| Apr 13, 2026 | 294.00 | 297.80 | 288.50 | 296.35 | 296.35 | 0.34% | 13,200 |
| Apr 10, 2026 | 284.65 | 307.75 | 280.15 | 295.35 | 295.35 | 5.48% | 51,200 |
| Apr 9, 2026 | 276.00 | 285.00 | 276.00 | 280.00 | 280.00 | -0.09% | 7,600 |
| Apr 8, 2026 | 281.05 | 290.00 | 278.00 | 280.25 | 280.25 | 0.72% | 40,000 |
| Apr 7, 2026 | 282.15 | 288.00 | 276.00 | 278.25 | 278.25 | -1.38% | 98,400 |