Himatsingka Seide Limited (NSE:HIMATSEIDE)
India · Delayed Price · Currency is INR 132.68
-6.70 (-4.81%)
Aug 1, 2025, 3:29 PM IST
VMware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 139.74 | 139.78 | 131.10 | 132.68 | 132.68 | -4.81% | 598,450 |
| Jul 31, 2025 | 138.31 | 143.92 | 137.48 | 139.38 | 139.38 | -2.97% | 917,259 |
| Jul 30, 2025 | 150.90 | 153.31 | 142.65 | 143.65 | 143.65 | -4.14% | 1,133,153 |
| Jul 29, 2025 | 149.98 | 154.08 | 148.90 | 149.86 | 149.86 | -0.37% | 621,407 |
| Jul 28, 2025 | 155.13 | 157.45 | 149.50 | 150.41 | 150.41 | -3.04% | 295,850 |
| Jul 25, 2025 | 159.00 | 160.24 | 154.10 | 155.13 | 155.13 | -2.57% | 360,016 |
| Jul 24, 2025 | 157.38 | 161.70 | 156.73 | 159.23 | 159.23 | 1.70% | 952,428 |
| Jul 23, 2025 | 155.00 | 158.25 | 152.81 | 156.57 | 156.57 | 1.39% | 442,327 |
| Jul 22, 2025 | 158.50 | 158.78 | 154.00 | 154.42 | 154.42 | -2.33% | 351,856 |
| Jul 21, 2025 | 154.80 | 159.80 | 154.64 | 158.10 | 158.10 | 2.12% | 942,356 |
| Jul 18, 2025 | 153.29 | 156.56 | 150.00 | 154.82 | 154.82 | 1.69% | 604,197 |
| Jul 17, 2025 | 151.10 | 154.48 | 149.72 | 152.25 | 152.25 | 1.23% | 469,432 |
| Jul 16, 2025 | 149.20 | 152.90 | 149.00 | 150.40 | 150.40 | 0.25% | 371,141 |
| Jul 15, 2025 | 149.85 | 151.10 | 148.22 | 150.02 | 150.02 | 1.00% | 319,795 |
| Jul 14, 2025 | 151.51 | 152.06 | 147.50 | 148.54 | 148.54 | -1.98% | 605,342 |
| Jul 11, 2025 | 156.90 | 157.62 | 150.40 | 151.54 | 151.54 | -2.90% | 486,747 |
| Jul 10, 2025 | 157.50 | 158.70 | 153.84 | 156.07 | 156.07 | -0.29% | 422,369 |
| Jul 9, 2025 | 161.80 | 161.80 | 156.05 | 156.53 | 156.53 | -2.34% | 450,654 |
| Jul 8, 2025 | 161.55 | 163.98 | 158.40 | 160.28 | 160.28 | 0.41% | 949,400 |
| Jul 7, 2025 | 158.69 | 164.40 | 158.69 | 159.62 | 159.62 | 0.59% | 1,412,351 |
| Jul 4, 2025 | 157.55 | 159.49 | 156.13 | 158.69 | 158.69 | 1.15% | 363,480 |
| Jul 3, 2025 | 157.60 | 159.07 | 154.62 | 156.88 | 156.88 | -0.35% | 734,823 |
| Jul 2, 2025 | 161.00 | 161.78 | 156.64 | 157.43 | 157.43 | -1.70% | 727,487 |
| Jul 1, 2025 | 155.30 | 161.40 | 151.25 | 160.15 | 160.15 | 3.60% | 1,418,728 |
| Jun 30, 2025 | 148.62 | 156.95 | 147.83 | 154.58 | 154.58 | 4.36% | 1,234,183 |
| Jun 27, 2025 | 149.55 | 152.44 | 147.50 | 148.12 | 148.12 | -0.28% | 562,940 |
| Jun 26, 2025 | 152.09 | 152.89 | 147.97 | 148.54 | 148.54 | -1.77% | 355,973 |
| Jun 25, 2025 | 150.15 | 152.40 | 149.13 | 151.21 | 151.21 | 1.44% | 579,092 |
| Jun 24, 2025 | 147.40 | 153.80 | 147.10 | 149.07 | 149.07 | 1.99% | 1,138,949 |
| Jun 23, 2025 | 143.50 | 147.07 | 141.26 | 146.16 | 146.16 | 2.15% | 467,945 |
| Jun 20, 2025 | 137.45 | 144.08 | 135.61 | 143.08 | 143.08 | 4.36% | 600,103 |
| Jun 19, 2025 | 139.80 | 141.09 | 135.61 | 137.10 | 137.10 | -1.70% | 497,655 |
| Jun 18, 2025 | 142.30 | 142.86 | 138.80 | 139.47 | 139.47 | -1.93% | 888,284 |
| Jun 17, 2025 | 143.00 | 145.49 | 141.41 | 142.22 | 142.22 | -0.71% | 309,690 |
| Jun 16, 2025 | 146.85 | 146.85 | 141.47 | 143.24 | 143.24 | -1.55% | 641,009 |
| Jun 13, 2025 | 143.00 | 146.87 | 140.05 | 145.49 | 145.49 | -0.44% | 502,173 |
| Jun 12, 2025 | 150.90 | 151.43 | 145.25 | 146.13 | 146.13 | -3.17% | 644,690 |
| Jun 11, 2025 | 152.69 | 157.25 | 150.11 | 150.91 | 150.91 | -0.97% | 644,490 |
| Jun 10, 2025 | 155.40 | 155.86 | 152.00 | 152.39 | 152.39 | -1.17% | 373,667 |
| Jun 9, 2025 | 149.90 | 155.70 | 149.70 | 154.20 | 154.20 | 3.62% | 1,261,070 |
| Jun 6, 2025 | 151.10 | 152.00 | 148.60 | 148.82 | 148.82 | -1.44% | 442,738 |
| Jun 5, 2025 | 150.00 | 154.60 | 149.77 | 151.00 | 151.00 | 1.53% | 703,950 |
| Jun 4, 2025 | 151.39 | 151.65 | 147.60 | 148.72 | 148.72 | -1.02% | 429,414 |
| Jun 3, 2025 | 148.98 | 153.61 | 148.51 | 150.25 | 150.25 | 1.62% | 700,264 |
| Jun 2, 2025 | 151.00 | 151.95 | 147.10 | 147.86 | 147.86 | -1.85% | 581,678 |
| May 30, 2025 | 157.00 | 157.64 | 148.25 | 150.64 | 150.64 | -3.60% | 926,798 |
| May 29, 2025 | 157.21 | 160.60 | 155.10 | 156.27 | 156.27 | -3.82% | 1,071,463 |
| May 28, 2025 | 159.78 | 164.50 | 159.78 | 162.47 | 162.47 | 1.83% | 541,531 |
| May 27, 2025 | 162.87 | 163.50 | 159.00 | 159.55 | 159.55 | -1.72% | 549,917 |
| May 26, 2025 | 161.60 | 165.39 | 161.60 | 162.34 | 162.34 | 0.53% | 406,769 |