Horizon Reclaim (India) Limited (BOM:544794)
India · Delayed Price · Currency is INR 124.55
+5.50 (4.62%)
At close: Aug 21, 2026
Horizon Reclaim (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 142.00 | 145.50 | 138.05 | 144.30 | 144.30 | 0.45% | 39,600 |
| Jul 23, 2026 | 143.15 | 147.75 | 141.50 | 143.65 | 143.65 | -2.21% | 52,800 |
| Jul 22, 2026 | 149.35 | 149.95 | 144.90 | 146.90 | 146.90 | -1.64% | 33,600 |
| Jul 21, 2026 | 155.50 | 155.50 | 147.00 | 149.35 | 149.35 | -3.52% | 127,200 |
| Jul 20, 2026 | 158.00 | 164.60 | 154.00 | 154.80 | 154.80 | -0.71% | 648,000 |
| Jul 17, 2026 | 148.05 | 158.00 | 145.55 | 155.90 | 155.90 | 5.69% | 432,000 |
| Jul 16, 2026 | 135.40 | 155.75 | 134.00 | 147.50 | 147.50 | 8.06% | 345,600 |
| Jul 15, 2026 | 138.75 | 139.00 | 135.80 | 136.50 | 136.50 | 0.55% | 31,200 |
| Jul 14, 2026 | 135.55 | 137.95 | 135.20 | 135.75 | 135.75 | -0.69% | 32,400 |
| Jul 13, 2026 | 138.00 | 141.90 | 135.00 | 136.70 | 136.70 | -2.01% | 55,200 |
| Jul 10, 2026 | 144.50 | 144.50 | 139.00 | 139.50 | 139.50 | -1.06% | 27,600 |
| Jul 9, 2026 | 140.00 | 141.00 | 138.00 | 141.00 | 141.00 | 2.43% | 31,200 |
| Jul 8, 2026 | 141.00 | 143.00 | 133.50 | 137.65 | 137.65 | -2.24% | 94,800 |
| Jul 7, 2026 | 143.45 | 143.45 | 140.10 | 140.80 | 140.80 | -0.74% | 62,400 |
| Jul 6, 2026 | 142.85 | 152.00 | 136.10 | 141.85 | 141.85 | -3.01% | 432,000 |
| Jul 3, 2026 | 148.95 | 148.95 | 143.00 | 146.25 | 146.25 | 3.07% | 180,000 |
| Jul 2, 2026 | 136.90 | 141.90 | 135.00 | 141.90 | 141.90 | 4.99% | 171,600 |
| Jul 1, 2026 | 137.00 | 138.40 | 133.05 | 135.15 | 135.15 | -1.35% | 72,000 |
| Jun 30, 2026 | 134.05 | 140.00 | 131.60 | 137.00 | 137.00 | 0.40% | 90,000 |
| Jun 29, 2026 | 140.95 | 140.95 | 134.00 | 136.45 | 136.45 | -2.54% | 79,200 |
| Jun 25, 2026 | 144.85 | 144.85 | 138.00 | 140.00 | 140.00 | -1.13% | 63,600 |
| Jun 24, 2026 | 134.50 | 143.00 | 132.70 | 141.60 | 141.60 | 3.28% | 297,600 |
| Jun 23, 2026 | 146.75 | 146.75 | 136.60 | 137.10 | 137.10 | -4.63% | 435,600 |
| Jun 22, 2026 | 139.95 | 146.30 | 139.95 | 143.75 | 143.75 | -2.41% | 880,800 |