Hemant Surgical Industries Limited (BOM:543916)
India · Delayed Price · Currency is INR 413.00
+2.40 (0.58%)
At close: May 27, 2026
BOM:543916 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 271.20 | 289.00 | 260.00 | 282.15 | 282.15 | 4.54% | 37,600 |
| Apr 2, 2026 | 247.50 | 283.00 | 231.10 | 269.90 | 269.90 | 5.99% | 29,200 |
| Apr 1, 2026 | 233.70 | 256.00 | 224.00 | 254.65 | 254.65 | 17.08% | 30,400 |
| Mar 30, 2026 | 240.00 | 240.00 | 215.00 | 217.50 | 217.50 | -10.48% | 50,400 |
| Mar 27, 2026 | 255.00 | 255.50 | 240.00 | 242.95 | 242.95 | -5.96% | 12,400 |
| Mar 25, 2026 | 260.70 | 264.85 | 257.10 | 258.35 | 258.35 | 0.92% | 15,600 |
| Mar 24, 2026 | 261.50 | 261.50 | 255.00 | 256.00 | 256.00 | -0.19% | 4,400 |
| Mar 23, 2026 | 271.00 | 271.00 | 256.00 | 256.50 | 256.50 | -5.61% | 11,600 |
| Mar 20, 2026 | 270.00 | 277.00 | 270.00 | 271.75 | 271.75 | 1.70% | 8,400 |
| Mar 19, 2026 | 267.10 | 274.75 | 267.10 | 267.20 | 267.20 | -1.76% | 3,200 |
| Mar 18, 2026 | 272.00 | 274.90 | 267.00 | 272.00 | 272.00 | 2.04% | 17,200 |
| Mar 17, 2026 | 268.25 | 270.80 | 266.00 | 266.55 | 266.55 | 0.21% | 5,600 |
| Mar 16, 2026 | 270.00 | 270.00 | 250.00 | 266.00 | 266.00 | 1.39% | 15,200 |
| Mar 13, 2026 | 276.75 | 276.75 | 260.00 | 262.35 | 262.35 | -3.55% | 8,800 |
| Mar 12, 2026 | 274.00 | 275.00 | 271.00 | 272.00 | 272.00 | 0.39% | 22,800 |