H.R. Hygiene Products Limited (BOM:544848)
India · Delayed Price · Currency is INR 63.00
-5.88 (-8.54%)
At close: Oct 1, 2026
H.R. Hygiene Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 65.00 | 65.40 | 63.00 | 63.00 | 63.00 | -8.54% | 9,600 |
| Sep 29, 2026 | 69.98 | 69.98 | 65.00 | 68.88 | 68.88 | -1.46% | 20,800 |
| Sep 28, 2026 | 67.00 | 69.90 | 66.00 | 69.90 | 69.90 | 2.42% | 24,000 |
| Sep 25, 2026 | 62.90 | 71.00 | 62.90 | 68.25 | 68.25 | 10.10% | 108,800 |
| Sep 24, 2026 | 61.30 | 61.99 | 61.30 | 61.99 | 61.99 | 1.62% | 4,800 |
| Sep 23, 2026 | 61.00 | 61.00 | 60.00 | 61.00 | 61.00 | 1.68% | 30,400 |
| Sep 22, 2026 | 58.01 | 59.99 | 58.01 | 59.99 | 59.99 | -0.02% | 67,200 |
| Sep 21, 2026 | 59.99 | 60.00 | 59.99 | 60.00 | 60.00 | 3.34% | 3,200 |
| Sep 18, 2026 | 59.00 | 62.00 | 58.00 | 58.06 | 58.06 | 0.10% | 28,800 |
| Sep 17, 2026 | 59.01 | 61.00 | 58.00 | 58.00 | 58.00 | -1.13% | 200,000 |
| Sep 16, 2026 | 61.01 | 61.20 | 57.00 | 58.66 | 58.66 | -8.20% | 32,000 |
| Sep 15, 2026 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | 0.24% | 1,600 |
| Sep 11, 2026 | 64.10 | 64.10 | 61.00 | 63.75 | 63.75 | -1.92% | 56,000 |
| Sep 9, 2026 | 63.50 | 67.40 | 63.50 | 65.00 | 65.00 | - | 25,600 |
| Sep 8, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 1,600 |
| Sep 7, 2026 | 65.00 | 65.05 | 65.00 | 65.00 | 65.00 | 4.84% | 8,000 |
| Sep 4, 2026 | 62.01 | 62.01 | 62.00 | 62.00 | 62.00 | -2.36% | 4,800 |
| Sep 3, 2026 | 65.00 | 65.00 | 62.00 | 63.50 | 63.50 | 0.79% | 17,600 |
| Sep 2, 2026 | 66.50 | 66.50 | 63.00 | 63.00 | 63.00 | -2.78% | 19,200 |
| Sep 1, 2026 | 65.00 | 66.80 | 64.80 | 64.80 | 64.80 | -2.26% | 25,600 |
| Aug 31, 2026 | 66.00 | 69.49 | 65.20 | 66.30 | 66.30 | -0.75% | 14,400 |
| Aug 28, 2026 | 68.01 | 69.50 | 66.79 | 66.80 | 66.80 | -0.30% | 68,800 |
| Aug 27, 2026 | 69.20 | 69.20 | 67.00 | 67.00 | 67.00 | -3.44% | 14,400 |
| Aug 26, 2026 | 72.30 | 72.30 | 67.50 | 69.39 | 69.39 | -4.95% | 80,000 |
| Aug 25, 2026 | 75.00 | 75.00 | 73.00 | 73.00 | 73.00 | 1.25% | 11,200 |
| Aug 24, 2026 | 76.00 | 76.00 | 72.00 | 72.10 | 72.10 | -2.54% | 30,400 |
| Aug 21, 2026 | 75.01 | 75.01 | 73.25 | 73.98 | 73.98 | -5.58% | 11,200 |
| Aug 20, 2026 | 70.00 | 80.75 | 70.00 | 78.35 | 78.35 | 12.73% | 110,400 |
| Aug 19, 2026 | 68.10 | 69.78 | 68.10 | 69.50 | 69.50 | 3.73% | 6,400 |
| Aug 18, 2026 | 64.19 | 67.56 | 64.19 | 67.00 | 67.00 | -0.83% | 113,600 |
| Aug 17, 2026 | 71.11 | 71.11 | 67.56 | 67.56 | 67.56 | -4.99% | 52,800 |
| Aug 14, 2026 | 72.06 | 74.49 | 71.11 | 71.11 | 71.11 | -5.00% | 38,400 |
| Aug 13, 2026 | 73.35 | 74.90 | 71.48 | 74.85 | 74.85 | -0.52% | 65,600 |
| Aug 12, 2026 | 79.00 | 79.00 | 75.24 | 75.24 | 75.24 | -5.00% | 84,800 |
| Aug 11, 2026 | 71.67 | 79.21 | 71.67 | 79.20 | 79.20 | 4.98% | 236,800 |
| Aug 10, 2026 | 76.01 | 78.00 | 75.44 | 75.44 | 75.44 | -5.00% | 91,200 |
| Aug 7, 2026 | 79.41 | 83.40 | 79.41 | 79.41 | 79.41 | -4.99% | 134,400 |
| Aug 6, 2026 | 83.58 | 83.59 | 83.58 | 83.58 | 83.58 | -4.99% | 203,200 |