Himatsingka Seide Limited (NSE:HIMATSEIDE)
India · Delayed Price · Currency is INR 117.33
-1.70 (-1.43%)
Oct 6, 2025, 3:29 PM IST
Himatsingka Seide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 119.50 | 120.00 | 116.01 | 117.33 | 117.33 | -1.43% | 254,290 |
| Oct 3, 2025 | 119.25 | 121.97 | 117.55 | 119.03 | 119.03 | -0.73% | 557,459 |
| Oct 1, 2025 | 120.00 | 121.50 | 118.52 | 119.90 | 119.90 | 0.28% | 296,107 |
| Sep 30, 2025 | 120.40 | 120.40 | 118.03 | 119.57 | 119.57 | 0.83% | 185,942 |
| Sep 29, 2025 | 120.00 | 120.99 | 117.45 | 118.59 | 118.59 | 0.20% | 232,238 |
| Sep 26, 2025 | 122.02 | 124.23 | 117.36 | 118.35 | 118.35 | -3.00% | 390,851 |
| Sep 25, 2025 | 125.01 | 126.25 | 121.21 | 122.01 | 122.01 | -2.70% | 297,886 |
| Sep 24, 2025 | 128.90 | 129.12 | 124.36 | 125.39 | 125.39 | -2.91% | 323,831 |
| Sep 23, 2025 | 127.95 | 130.49 | 127.95 | 129.15 | 129.15 | 0.94% | 278,097 |
| Sep 22, 2025 | 130.20 | 132.40 | 127.50 | 127.95 | 127.95 | -2.80% | 335,249 |
| Sep 19, 2025 | 130.80 | 134.20 | 130.22 | 131.64 | 131.64 | 0.27% | 1,013,194 |
| Sep 18, 2025 | 131.35 | 133.15 | 130.32 | 131.29 | 131.04 | 0.18% | 396,036 |
| Sep 17, 2025 | 132.45 | 133.90 | 130.53 | 131.06 | 130.81 | -0.27% | 684,680 |
| Sep 16, 2025 | 128.30 | 133.29 | 127.97 | 131.41 | 131.16 | 2.85% | 607,547 |
| Sep 15, 2025 | 127.51 | 130.20 | 127.05 | 127.77 | 127.53 | -0.34% | 361,162 |
| Sep 12, 2025 | 130.90 | 131.67 | 127.50 | 128.21 | 127.97 | -1.63% | 384,540 |
| Sep 11, 2025 | 131.90 | 131.95 | 130.00 | 130.33 | 130.08 | -0.50% | 458,944 |
| Sep 10, 2025 | 126.51 | 134.00 | 126.51 | 130.98 | 130.73 | 4.84% | 2,426,837 |
| Sep 9, 2025 | 128.63 | 128.95 | 124.30 | 124.93 | 124.69 | -2.39% | 542,438 |
| Sep 8, 2025 | 120.72 | 134.70 | 119.00 | 127.99 | 127.75 | 6.86% | 3,819,537 |
| Sep 5, 2025 | 120.80 | 122.50 | 118.50 | 119.77 | 119.54 | -0.80% | 352,569 |
| Sep 4, 2025 | 124.50 | 125.85 | 120.20 | 120.74 | 120.51 | -2.28% | 427,294 |
| Sep 3, 2025 | 118.95 | 126.90 | 117.35 | 123.56 | 123.32 | 4.70% | 1,104,574 |
| Sep 2, 2025 | 119.53 | 121.44 | 117.40 | 118.01 | 117.79 | 1.48% | 799,525 |
| Sep 1, 2025 | 117.11 | 119.45 | 114.60 | 116.29 | 116.07 | 0.15% | 581,241 |
| Aug 29, 2025 | 120.95 | 122.97 | 115.10 | 116.12 | 115.90 | -2.45% | 677,848 |
| Aug 28, 2025 | 121.50 | 122.59 | 118.00 | 119.04 | 118.81 | -2.93% | 742,885 |
| Aug 26, 2025 | 122.00 | 125.61 | 121.49 | 122.63 | 122.40 | -1.88% | 386,683 |
| Aug 25, 2025 | 127.28 | 128.19 | 124.40 | 124.98 | 124.74 | -1.78% | 230,888 |
| Aug 22, 2025 | 128.40 | 129.79 | 126.50 | 127.24 | 127.00 | -2.00% | 225,578 |
| Aug 21, 2025 | 132.99 | 133.00 | 129.51 | 129.84 | 129.59 | -2.09% | 195,089 |
| Aug 20, 2025 | 130.44 | 134.51 | 128.98 | 132.61 | 132.36 | 1.46% | 415,817 |
| Aug 19, 2025 | 127.70 | 131.60 | 126.75 | 130.70 | 130.45 | 2.77% | 664,516 |
| Aug 18, 2025 | 128.25 | 128.80 | 124.29 | 127.18 | 126.94 | 0.30% | 443,689 |
| Aug 14, 2025 | 126.09 | 128.49 | 124.25 | 126.80 | 126.56 | 1.06% | 580,433 |
| Aug 13, 2025 | 119.42 | 126.90 | 119.20 | 125.47 | 125.23 | 3.45% | 856,194 |
| Aug 12, 2025 | 120.35 | 124.11 | 120.24 | 121.28 | 121.05 | 0.95% | 588,880 |
| Aug 11, 2025 | 122.00 | 123.26 | 117.81 | 120.14 | 119.91 | -1.90% | 546,024 |
| Aug 8, 2025 | 125.52 | 127.07 | 121.20 | 122.47 | 122.24 | -1.96% | 457,487 |
| Aug 7, 2025 | 124.05 | 128.86 | 122.40 | 124.92 | 124.68 | -0.21% | 652,262 |
| Aug 6, 2025 | 132.15 | 132.32 | 124.25 | 125.18 | 124.94 | -4.86% | 903,437 |
| Aug 5, 2025 | 135.01 | 135.99 | 131.00 | 131.58 | 131.33 | -2.77% | 281,924 |
| Aug 4, 2025 | 133.69 | 136.14 | 132.97 | 135.33 | 135.07 | 2.00% | 261,927 |
| Aug 1, 2025 | 139.74 | 139.78 | 131.10 | 132.68 | 132.43 | -4.81% | 603,253 |
| Jul 31, 2025 | 138.31 | 143.92 | 137.48 | 139.38 | 139.12 | -2.97% | 917,259 |
| Jul 30, 2025 | 150.90 | 153.31 | 142.65 | 143.65 | 143.38 | -4.14% | 1,133,153 |
| Jul 29, 2025 | 149.98 | 154.08 | 148.90 | 149.86 | 149.58 | -0.37% | 621,407 |
| Jul 28, 2025 | 155.13 | 157.45 | 149.50 | 150.41 | 150.12 | -3.04% | 295,850 |
| Jul 25, 2025 | 159.00 | 160.24 | 154.10 | 155.13 | 154.84 | -2.57% | 360,016 |
| Jul 24, 2025 | 157.38 | 161.70 | 156.73 | 159.23 | 158.93 | 1.70% | 952,428 |