Highness Microelectronics Limited (BOM:544741)
India · Delayed Price · Currency is INR 218.90
-4.35 (-1.95%)
At close: Sep 11, 2026
Highness Microelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 219.00 | 222.05 | 218.80 | 218.90 | 218.90 | -1.95% | 30,000 |
| Sep 10, 2026 | 223.25 | 223.25 | 212.65 | 223.25 | 223.25 | 4.98% | 45,600 |
| Sep 9, 2026 | 212.65 | 212.65 | 212.65 | 212.65 | 212.65 | 4.99% | 7,200 |
| Sep 8, 2026 | 202.55 | 202.55 | 202.00 | 202.55 | 202.55 | 4.98% | 34,800 |
| Sep 7, 2026 | 192.80 | 192.95 | 192.00 | 192.95 | 192.95 | 4.98% | 4,800 |
| Sep 4, 2026 | 182.70 | 183.80 | 182.70 | 183.80 | 183.80 | 5.00% | 10,800 |
| Sep 3, 2026 | 181.25 | 190.00 | 175.00 | 175.05 | 175.05 | -3.42% | 18,000 |
| Sep 2, 2026 | 183.00 | 183.00 | 177.00 | 181.25 | 181.25 | -0.96% | 8,400 |
| Sep 1, 2026 | 181.00 | 184.80 | 178.00 | 183.00 | 183.00 | 1.08% | 19,200 |
| Aug 31, 2026 | 184.80 | 184.80 | 181.00 | 181.05 | 181.05 | -3.21% | 6,000 |
| Aug 28, 2026 | 183.00 | 187.05 | 183.00 | 187.05 | 187.05 | 2.27% | 4,800 |
| Aug 27, 2026 | 185.00 | 185.00 | 182.90 | 182.90 | 182.90 | -0.71% | 3,600 |
| Aug 26, 2026 | 190.00 | 190.00 | 182.60 | 184.20 | 184.20 | -4.06% | 13,200 |
| Aug 25, 2026 | 186.50 | 192.00 | 186.00 | 192.00 | 192.00 | 2.73% | 8,400 |
| Aug 24, 2026 | 183.00 | 186.90 | 183.00 | 186.90 | 186.90 | 1.74% | 2,400 |
| Aug 21, 2026 | 185.00 | 191.00 | 183.00 | 183.70 | 183.70 | -3.32% | 12,000 |
| Aug 20, 2026 | 191.00 | 191.00 | 190.00 | 190.00 | 190.00 | -0.52% | 6,000 |
| Aug 19, 2026 | 182.00 | 191.00 | 182.00 | 191.00 | 191.00 | 4.89% | 6,000 |
| Aug 18, 2026 | 189.00 | 189.00 | 182.10 | 182.10 | 182.10 | -4.78% | 7,200 |
| Aug 17, 2026 | 191.25 | 193.00 | 191.25 | 191.25 | 191.25 | -3.41% | 4,800 |
| Aug 14, 2026 | 196.00 | 198.00 | 196.00 | 198.00 | 198.00 | -1.98% | 7,200 |
| Aug 13, 2026 | 194.95 | 202.00 | 194.95 | 202.00 | 202.00 | 3.62% | 20,400 |
| Aug 12, 2026 | 190.00 | 196.00 | 188.00 | 194.95 | 194.95 | 2.07% | 22,800 |
| Aug 11, 2026 | 190.00 | 195.00 | 190.00 | 191.00 | 191.00 | -0.21% | 13,200 |
| Aug 10, 2026 | 182.50 | 191.60 | 182.50 | 191.40 | 191.40 | 4.88% | 42,000 |
| Aug 7, 2026 | 173.00 | 183.00 | 173.00 | 182.50 | 182.50 | 1.39% | 10,800 |
| Aug 6, 2026 | 175.00 | 180.00 | 173.00 | 180.00 | 180.00 | 2.13% | 7,200 |
| Aug 5, 2026 | 176.25 | 176.25 | 176.25 | 176.25 | 176.25 | -2.62% | 1,200 |
| Aug 4, 2026 | 180.00 | 181.00 | 176.10 | 181.00 | 181.00 | -1.09% | 8,400 |
| Aug 3, 2026 | 187.40 | 187.40 | 181.05 | 183.00 | 183.00 | 2.52% | 13,200 |
| Jul 31, 2026 | 176.00 | 180.00 | 176.00 | 178.50 | 178.50 | 1.42% | 8,400 |
| Jul 30, 2026 | 186.95 | 186.95 | 171.35 | 176.00 | 176.00 | -2.41% | 28,800 |
| Jul 29, 2026 | 181.00 | 185.20 | 177.00 | 180.35 | 180.35 | 2.24% | 21,600 |
| Jul 28, 2026 | 169.00 | 176.40 | 165.00 | 176.40 | 176.40 | 5.00% | 27,600 |
| Jul 27, 2026 | 172.75 | 172.75 | 165.80 | 168.00 | 168.00 | -3.72% | 18,000 |
| Jul 24, 2026 | 163.00 | 174.50 | 161.00 | 174.50 | 174.50 | 3.25% | 12,000 |
| Jul 23, 2026 | 164.00 | 170.50 | 164.00 | 169.00 | 169.00 | -1.46% | 10,800 |
| Jul 22, 2026 | 173.70 | 173.90 | 171.45 | 171.50 | 171.50 | -4.96% | 25,200 |
| Jul 21, 2026 | 177.00 | 180.45 | 177.00 | 180.45 | 180.45 | 1.95% | 7,200 |
| Jul 20, 2026 | 176.25 | 177.00 | 171.45 | 177.00 | 177.00 | -1.91% | 25,200 |
| Jul 17, 2026 | 189.20 | 189.20 | 180.45 | 180.45 | 180.45 | -4.98% | 33,600 |
| Jul 16, 2026 | 189.50 | 190.00 | 188.00 | 189.90 | 189.90 | 0.21% | 8,400 |
| Jul 15, 2026 | 191.00 | 191.00 | 188.00 | 189.50 | 189.50 | -0.26% | 10,800 |
| Jul 14, 2026 | 191.00 | 194.50 | 190.00 | 190.00 | 190.00 | -0.26% | 6,000 |
| Jul 13, 2026 | 188.50 | 197.25 | 182.10 | 190.50 | 190.50 | 1.38% | 33,600 |
| Jul 10, 2026 | 188.50 | 192.00 | 185.00 | 187.90 | 187.90 | -0.32% | 38,400 |
| Jul 9, 2026 | 181.50 | 190.25 | 174.05 | 188.50 | 188.50 | 7.53% | 48,000 |
| Jul 8, 2026 | 175.00 | 186.80 | 172.05 | 175.30 | 175.30 | -1.27% | 63,600 |
| Jul 7, 2026 | 187.00 | 187.00 | 176.10 | 177.55 | 177.55 | -4.54% | 32,400 |
| Jul 6, 2026 | 185.00 | 188.95 | 184.25 | 186.00 | 186.00 | 1.28% | 13,200 |