Harshdeep Hortico Limited (BOM:544105)
India · Delayed Price · Currency is INR 83.00
-0.31 (-0.37%)
At close: May 26, 2026
Harshdeep Hortico Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 81.25 | 83.50 | 81.16 | 81.35 | 81.35 | -1.99% | 21,000 |
| May 26, 2026 | 86.90 | 86.90 | 81.50 | 83.00 | 83.00 | -0.37% | 21,000 |
| May 22, 2026 | 86.00 | 86.00 | 83.05 | 83.31 | 83.31 | -1.41% | 9,000 |
| May 21, 2026 | 86.00 | 87.90 | 83.00 | 84.50 | 84.50 | 0.87% | 30,000 |
| May 20, 2026 | 84.50 | 84.50 | 83.77 | 83.77 | 83.77 | -2.01% | 4,500 |
| May 19, 2026 | 87.70 | 88.00 | 84.00 | 85.49 | 85.49 | -3.64% | 27,000 |
| May 18, 2026 | 88.00 | 88.91 | 88.00 | 88.72 | 88.72 | 0.82% | 12,000 |
| May 15, 2026 | 87.05 | 88.00 | 87.05 | 88.00 | 88.00 | - | 3,000 |
| May 14, 2026 | 89.00 | 89.00 | 88.00 | 88.00 | 88.00 | -2.22% | 3,000 |
| May 13, 2026 | 90.01 | 90.05 | 88.61 | 90.00 | 90.00 | -1.09% | 13,500 |
| May 12, 2026 | 94.25 | 94.25 | 90.99 | 90.99 | 90.99 | -4.47% | 22,500 |
| May 11, 2026 | 98.80 | 98.80 | 95.25 | 95.25 | 95.25 | -3.80% | 12,000 |
| May 8, 2026 | 96.00 | 99.01 | 96.00 | 99.01 | 99.01 | 1.93% | 4,500 |
| May 7, 2026 | 98.30 | 98.35 | 97.01 | 97.14 | 97.14 | -1.13% | 15,000 |
| May 6, 2026 | 97.90 | 99.90 | 97.60 | 98.25 | 98.25 | 0.98% | 10,500 |
| May 5, 2026 | 103.96 | 107.00 | 97.30 | 97.30 | 97.30 | -3.41% | 37,500 |
| May 4, 2026 | 100.00 | 102.95 | 92.10 | 100.73 | 100.73 | 4.17% | 48,000 |
| Apr 29, 2026 | 93.99 | 96.70 | 92.53 | 96.70 | 96.70 | 5.11% | 7,500 |
| Apr 28, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | 1,500 |
| Apr 27, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 0.21% | 1,500 |
| Apr 24, 2026 | 93.02 | 94.99 | 91.76 | 91.81 | 91.81 | -1.29% | 9,000 |
| Apr 23, 2026 | 93.01 | 93.01 | 93.00 | 93.01 | 93.01 | -2.28% | 4,500 |
| Apr 21, 2026 | 95.16 | 96.51 | 95.16 | 95.18 | 95.18 | -3.86% | 6,000 |
| Apr 20, 2026 | 94.10 | 99.00 | 94.10 | 99.00 | 99.00 | 2.06% | 7,500 |
| Apr 17, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -2.41% | 1,500 |
| Apr 16, 2026 | 97.00 | 100.00 | 97.00 | 99.40 | 99.40 | 1.43% | 12,000 |
| Apr 15, 2026 | 98.95 | 101.00 | 98.00 | 98.00 | 98.00 | 3.16% | 7,500 |
| Apr 13, 2026 | 94.00 | 95.00 | 94.00 | 95.00 | 95.00 | 3.26% | 3,000 |
| Apr 10, 2026 | 86.00 | 92.99 | 86.00 | 92.00 | 92.00 | 9.51% | 7,500 |
| Apr 8, 2026 | 84.01 | 84.01 | 84.01 | 84.01 | 84.01 | -0.88% | 1,500 |
| Apr 7, 2026 | 85.00 | 85.00 | 84.76 | 84.76 | 84.76 | 2.27% | 3,000 |
| Apr 6, 2026 | 82.80 | 83.00 | 82.75 | 82.88 | 82.88 | 4.91% | 6,000 |
| Apr 2, 2026 | 75.50 | 79.00 | 75.50 | 79.00 | 79.00 | 1.28% | 4,500 |
| Apr 1, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 3.24% | 1,500 |
| Mar 30, 2026 | 76.00 | 76.00 | 75.51 | 75.55 | 75.55 | -1.88% | 4,500 |
| Mar 27, 2026 | 77.25 | 78.00 | 75.65 | 77.00 | 77.00 | -5.08% | 10,500 |
| Mar 25, 2026 | 82.00 | 82.20 | 81.12 | 81.12 | 81.12 | 2.42% | 21,000 |
| Mar 20, 2026 | 81.10 | 81.10 | 79.20 | 79.20 | 79.20 | -3.41% | 4,500 |
| Mar 19, 2026 | 81.95 | 82.00 | 81.90 | 82.00 | 82.00 | -2.38% | 4,500 |
| Mar 18, 2026 | 83.05 | 84.00 | 83.00 | 84.00 | 84.00 | -2.33% | 6,000 |
| Mar 17, 2026 | 83.50 | 86.00 | 83.00 | 86.00 | 86.00 | 1.78% | 7,500 |
| Mar 16, 2026 | 84.75 | 84.75 | 84.50 | 84.50 | 84.50 | 0.58% | 7,500 |
| Mar 13, 2026 | 84.01 | 84.01 | 84.01 | 84.01 | 84.01 | -0.87% | 3,000 |
| Mar 11, 2026 | 85.00 | 85.00 | 84.75 | 84.75 | 84.75 | -3.69% | 3,000 |
| Mar 9, 2026 | 88.00 | 88.00 | 86.00 | 88.00 | 88.00 | -1.12% | 7,500 |
| Mar 6, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 3.30% | 4,500 |
| Mar 5, 2026 | 86.61 | 87.00 | 81.16 | 86.16 | 86.16 | -1.60% | 19,500 |
| Mar 4, 2026 | 87.31 | 87.80 | 87.31 | 87.56 | 87.56 | -4.83% | 3,000 |
| Mar 2, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | 1,500 |
| Feb 27, 2026 | 93.48 | 93.48 | 91.00 | 92.00 | 92.00 | 1.10% | 6,000 |