Horizon Reclaim (India) Limited (BOM:544794)
India · Delayed Price · Currency is INR 137.90
+0.20 (0.15%)
At close: Oct 6, 2026
Horizon Reclaim (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 137.05 | 139.90 | 134.10 | 137.90 | 137.90 | 0.15% | 30,000 |
| Oct 5, 2026 | 138.00 | 139.00 | 136.50 | 137.70 | 137.70 | 1.25% | 30,000 |
| Oct 1, 2026 | 138.65 | 139.00 | 134.00 | 136.00 | 136.00 | -1.84% | 34,800 |
| Sep 30, 2026 | 140.00 | 143.00 | 137.20 | 138.55 | 138.55 | -0.82% | 171,600 |
| Sep 29, 2026 | 138.10 | 140.95 | 138.00 | 139.70 | 139.70 | 1.16% | 44,400 |
| Sep 28, 2026 | 134.15 | 143.50 | 134.15 | 138.10 | 138.10 | 0.69% | 88,800 |
| Sep 25, 2026 | 136.00 | 140.00 | 135.00 | 137.15 | 137.15 | 0.77% | 75,600 |
| Sep 24, 2026 | 143.65 | 143.65 | 131.05 | 136.10 | 136.10 | -4.22% | 180,000 |
| Sep 23, 2026 | 143.75 | 149.00 | 136.50 | 142.10 | 142.10 | 1.50% | 240,000 |
| Sep 22, 2026 | 138.00 | 143.25 | 136.05 | 140.00 | 140.00 | 1.52% | 144,000 |
| Sep 21, 2026 | 142.95 | 148.90 | 135.00 | 137.90 | 137.90 | -0.36% | 484,800 |
| Sep 18, 2026 | 127.00 | 144.00 | 127.00 | 138.40 | 138.40 | 11.48% | 248,400 |
| Sep 17, 2026 | 116.20 | 124.25 | 116.20 | 124.15 | 124.15 | 4.37% | 14,400 |
| Sep 16, 2026 | 117.50 | 119.00 | 115.75 | 118.95 | 118.95 | 1.45% | 73,200 |
| Sep 15, 2026 | 124.60 | 124.60 | 117.25 | 117.25 | 117.25 | -4.95% | 22,800 |
| Sep 11, 2026 | 120.65 | 123.70 | 120.65 | 123.35 | 123.35 | 2.24% | 30,000 |
| Sep 10, 2026 | 111.50 | 122.00 | 111.05 | 120.65 | 120.65 | 8.74% | 48,000 |
| Sep 9, 2026 | 115.00 | 115.00 | 110.00 | 110.95 | 110.95 | -0.94% | 15,600 |
| Sep 8, 2026 | 116.90 | 117.00 | 110.10 | 112.00 | 112.00 | -1.71% | 26,400 |
| Sep 7, 2026 | 115.10 | 121.90 | 103.00 | 113.95 | 113.95 | -3.47% | 81,600 |
| Sep 4, 2026 | 117.05 | 120.00 | 117.00 | 118.05 | 118.05 | 0.13% | 18,000 |
| Sep 3, 2026 | 120.75 | 121.00 | 117.00 | 117.90 | 117.90 | -4.61% | 55,200 |
| Sep 2, 2026 | 118.20 | 123.70 | 118.00 | 123.60 | 123.60 | 2.62% | 21,600 |
| Sep 1, 2026 | 125.10 | 125.50 | 120.00 | 120.45 | 120.45 | -5.23% | 24,000 |
| Aug 31, 2026 | 128.00 | 128.05 | 125.50 | 127.10 | 127.10 | -0.70% | 15,600 |
| Aug 28, 2026 | 128.00 | 128.50 | 127.95 | 128.00 | 128.00 | - | 21,600 |
| Aug 27, 2026 | 126.00 | 128.00 | 126.00 | 128.00 | 128.00 | 1.19% | 8,400 |
| Aug 26, 2026 | 127.05 | 127.05 | 126.50 | 126.50 | 126.50 | -0.24% | 7,200 |
| Aug 25, 2026 | 127.00 | 128.00 | 123.00 | 126.80 | 126.80 | -0.55% | 30,000 |
| Aug 24, 2026 | 126.90 | 136.30 | 125.55 | 127.50 | 127.50 | 2.37% | 57,600 |
| Aug 21, 2026 | 120.95 | 128.90 | 120.95 | 124.55 | 124.55 | 4.62% | 92,400 |
| Aug 20, 2026 | 118.50 | 120.00 | 117.05 | 119.05 | 119.05 | 0.46% | 13,200 |
| Aug 19, 2026 | 123.00 | 123.00 | 114.00 | 118.50 | 118.50 | 0.08% | 98,400 |
| Aug 18, 2026 | 121.00 | 121.00 | 117.10 | 118.40 | 118.40 | -2.87% | 32,400 |
| Aug 17, 2026 | 127.80 | 129.80 | 121.00 | 121.90 | 121.90 | -1.46% | 97,200 |
| Aug 14, 2026 | 130.00 | 130.00 | 122.00 | 123.70 | 123.70 | -5.46% | 322,800 |
| Aug 13, 2026 | 131.00 | 132.70 | 126.90 | 130.85 | 130.85 | -0.08% | 34,800 |
| Aug 12, 2026 | 132.10 | 136.20 | 128.20 | 130.95 | 130.95 | -2.68% | 49,200 |
| Aug 11, 2026 | 137.20 | 137.80 | 133.85 | 134.55 | 134.55 | -1.90% | 43,200 |
| Aug 10, 2026 | 138.50 | 138.50 | 136.50 | 137.15 | 137.15 | -0.83% | 24,000 |
| Aug 7, 2026 | 138.70 | 139.50 | 136.10 | 138.30 | 138.30 | -2.33% | 43,200 |
| Aug 6, 2026 | 140.80 | 141.90 | 137.20 | 141.60 | 141.60 | 0.53% | 32,400 |
| Aug 5, 2026 | 141.50 | 141.50 | 139.00 | 140.85 | 140.85 | -0.46% | 21,600 |
| Aug 4, 2026 | 144.50 | 144.70 | 141.00 | 141.50 | 141.50 | -1.12% | 15,600 |
| Aug 3, 2026 | 140.00 | 143.95 | 140.00 | 143.10 | 143.10 | 2.65% | 25,200 |
| Jul 31, 2026 | 138.40 | 140.00 | 137.00 | 139.40 | 139.40 | 0.72% | 28,800 |
| Jul 30, 2026 | 140.00 | 140.00 | 136.55 | 138.40 | 138.40 | -1.04% | 54,000 |
| Jul 29, 2026 | 142.15 | 142.15 | 138.65 | 139.85 | 139.85 | -1.51% | 103,200 |
| Jul 28, 2026 | 143.00 | 143.00 | 141.20 | 142.00 | 142.00 | -1.73% | 34,800 |
| Jul 27, 2026 | 145.50 | 148.40 | 142.00 | 144.50 | 144.50 | 0.14% | 38,400 |