Highness Microelectronics Limited (BOM:544741)
India · Delayed Price · Currency is INR 181.00
-2.00 (-1.09%)
At close: Aug 4, 2026
Highness Microelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 190.50 | 190.50 | 180.05 | 183.65 | 183.65 | -5.21% | 123,600 |
| Jul 2, 2026 | 190.00 | 202.45 | 177.55 | 193.75 | 193.75 | 2.46% | 96,000 |
| Jul 1, 2026 | 195.20 | 195.45 | 187.35 | 189.10 | 189.10 | -3.32% | 39,600 |
| Jun 30, 2026 | 195.00 | 198.90 | 190.05 | 195.60 | 195.60 | 0.15% | 61,200 |
| Jun 29, 2026 | 181.00 | 195.30 | 181.00 | 195.30 | 195.30 | 10.00% | 93,600 |
| Jun 25, 2026 | 162.00 | 177.55 | 162.00 | 177.55 | 177.55 | 9.97% | 69,600 |
| Jun 24, 2026 | 167.00 | 167.15 | 159.05 | 161.45 | 161.45 | -2.27% | 56,400 |
| Jun 23, 2026 | 165.00 | 167.00 | 160.00 | 165.20 | 165.20 | 3.19% | 103,200 |
| Jun 22, 2026 | 165.00 | 171.45 | 158.50 | 160.10 | 160.10 | -2.97% | 75,600 |
| Jun 19, 2026 | 164.00 | 165.00 | 161.05 | 165.00 | 165.00 | -0.15% | 25,200 |
| Jun 18, 2026 | 166.05 | 168.00 | 163.00 | 165.25 | 165.25 | 0.09% | 28,800 |
| Jun 17, 2026 | 168.95 | 168.95 | 162.05 | 165.10 | 165.10 | -2.60% | 8,400 |
| Jun 16, 2026 | 168.00 | 173.00 | 167.05 | 169.50 | 169.50 | 0.33% | 31,200 |
| Jun 15, 2026 | 161.50 | 169.80 | 160.00 | 168.95 | 168.95 | 6.76% | 25,200 |
| Jun 12, 2026 | 155.75 | 162.00 | 152.00 | 158.25 | 158.25 | 1.61% | 61,200 |
| Jun 11, 2026 | 164.00 | 164.00 | 154.00 | 155.75 | 155.75 | -5.03% | 30,000 |
| Jun 10, 2026 | 167.00 | 171.40 | 164.00 | 164.00 | 164.00 | -0.61% | 36,000 |
| Jun 9, 2026 | 153.90 | 166.00 | 147.00 | 165.00 | 165.00 | 7.21% | 38,400 |
| Jun 8, 2026 | 165.00 | 167.40 | 153.10 | 153.90 | 153.90 | -1.57% | 74,400 |
| Jun 5, 2026 | 149.70 | 156.40 | 148.00 | 156.35 | 156.35 | 9.95% | 100,800 |
| Jun 4, 2026 | 141.95 | 145.40 | 141.00 | 142.20 | 142.20 | 3.27% | 30,000 |
| Jun 3, 2026 | 135.50 | 142.00 | 135.50 | 137.70 | 137.70 | 2.04% | 25,200 |
| Jun 2, 2026 | 130.05 | 136.00 | 130.00 | 134.95 | 134.95 | -0.70% | 45,600 |
| Jun 1, 2026 | 151.00 | 151.00 | 135.90 | 135.90 | 135.90 | -10.00% | 188,400 |
| May 29, 2026 | 150.00 | 151.00 | 145.00 | 151.00 | 151.00 | 0.27% | 15,600 |
| May 27, 2026 | 151.00 | 153.00 | 148.40 | 150.60 | 150.60 | -1.83% | 16,800 |
| May 26, 2026 | 154.50 | 155.95 | 153.05 | 153.40 | 153.40 | 1.89% | 13,200 |
| May 25, 2026 | 157.00 | 157.00 | 147.05 | 150.55 | 150.55 | -4.41% | 25,200 |