Skip to main content
logo
Himatsingka Seide Limited (NSE:HIMATSEIDE)
India flag India · Delayed Price · Currency is INR
116.99
-2.05 (-1.72%)
Aug 29, 2025, 3:30 PM IST

Himatsingka Seide Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 2025120.95122.97115.10116.12116.12-2.45%679,241
Aug 28, 2025121.50122.59118.00119.04119.04-2.93%743,048
Aug 26, 2025122.00125.61121.49122.63122.63-1.88%386,792
Aug 25, 2025127.28128.19124.40124.98124.98-1.78%230,888
Aug 22, 2025128.40129.79126.50127.24127.24-2.00%225,578
Aug 21, 2025132.99133.00129.51129.84129.84-2.09%195,089
Aug 20, 2025130.44134.51128.98132.61132.611.46%417,073
Aug 19, 2025127.70131.60126.75130.70130.702.77%664,685
Aug 18, 2025128.25128.80124.29127.18127.180.30%443,689
Aug 14, 2025126.09128.49124.25126.80126.801.06%580,580
Aug 13, 2025119.42126.90119.20125.47125.473.45%856,239
Aug 12, 2025120.35124.11120.24121.28121.280.95%588,880
Aug 11, 2025122.00123.26117.81120.14120.14-1.90%546,034
Aug 8, 2025125.52127.07121.20122.47122.47-1.96%457,487
Aug 7, 2025124.05128.86122.40124.92124.92-0.21%652,262
Aug 6, 2025132.15132.32124.25125.18125.18-4.86%903,729
Aug 5, 2025135.01135.99131.00131.58131.58-2.77%281,924
Aug 4, 2025133.69136.14132.97135.33135.332.00%261,927
Aug 1, 2025139.74139.78131.10132.68132.68-4.81%603,253
Jul 31, 2025138.31143.92137.48139.38139.38-2.97%917,259
Jul 30, 2025150.90153.31142.65143.65143.65-4.14%1,133,153
Jul 29, 2025149.98154.08148.90149.86149.86-0.37%621,407
Jul 28, 2025155.13157.45149.50150.41150.41-3.04%295,850
Jul 25, 2025159.00160.24154.10155.13155.13-2.57%360,016
Jul 24, 2025157.38161.70156.73159.23159.231.70%952,428
Jul 23, 2025155.00158.25152.81156.57156.571.39%442,327
Jul 22, 2025158.50158.78154.00154.42154.42-2.33%351,856
Jul 21, 2025154.80159.80154.64158.10158.102.12%942,356
Jul 18, 2025153.29156.56150.00154.82154.821.69%604,197
Jul 17, 2025151.10154.48149.72152.25152.251.23%469,432
Jul 16, 2025149.20152.90149.00150.40150.400.25%371,141
Jul 15, 2025149.85151.10148.22150.02150.021.00%319,795
Jul 14, 2025151.51152.06147.50148.54148.54-1.98%605,342
Jul 11, 2025156.90157.62150.40151.54151.54-2.90%486,747
Jul 10, 2025157.50158.70153.84156.07156.07-0.29%422,369
Jul 9, 2025161.80161.80156.05156.53156.53-2.34%450,654
Jul 8, 2025161.55163.98158.40160.28160.280.41%949,400
Jul 7, 2025158.69164.40158.69159.62159.620.59%1,412,351
Jul 4, 2025157.55159.49156.13158.69158.691.15%363,480
Jul 3, 2025157.60159.07154.62156.88156.88-0.35%734,823
Jul 2, 2025161.00161.78156.64157.43157.43-1.70%727,487
Jul 1, 2025155.30161.40151.25160.15160.153.60%1,418,728
Jun 30, 2025148.62156.95147.83154.58154.584.36%1,234,183
Jun 27, 2025149.55152.44147.50148.12148.12-0.28%562,940
Jun 26, 2025152.09152.89147.97148.54148.54-1.77%355,973
Jun 25, 2025150.15152.40149.13151.21151.211.44%579,092
Jun 24, 2025147.40153.80147.10149.07149.071.99%1,138,949
Jun 23, 2025143.50147.07141.26146.16146.162.15%467,945
Jun 20, 2025137.45144.08135.61143.08143.084.36%600,103
Jun 19, 2025139.80141.09135.61137.10137.10-1.70%497,655