Skip to main content
logo
Himatsingka Seide Limited (NSE:HIMATSEIDE)
India flag India · Delayed Price · Currency is INR
103.70
+7.96 (8.31%)
Jan 22, 2026, 3:30 PM IST

Himatsingka Seide Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 202696.99106.0196.99103.70103.708.31%536,463
Jan 21, 202698.2398.2694.2295.7495.74-1.88%386,340
Jan 20, 2026101.97102.0196.9597.5797.57-4.32%333,908
Jan 19, 2026104.92104.92101.74101.98101.98-3.00%145,441
Jan 16, 2026103.20105.95102.90105.13105.131.92%196,102
Jan 14, 2026102.99104.29102.06103.15103.150.67%196,828
Jan 13, 2026104.90105.74101.60102.46102.46-1.76%245,091
Jan 12, 2026106.19107.95100.54104.30104.30-1.30%458,045
Jan 9, 2026108.80108.98104.02105.67105.67-3.04%340,524
Jan 8, 2026111.80112.99108.06108.98108.98-2.57%389,538
Jan 7, 2026111.63112.83110.99111.86111.860.21%174,069
Jan 6, 2026113.02113.03110.67111.63111.63-0.95%256,397
Jan 5, 2026115.00115.12112.50112.70112.70-1.66%283,111
Jan 2, 2026113.29115.30112.73114.60114.601.66%148,784
Jan 1, 2026114.90114.90111.28112.73112.73-1.04%222,478
Dec 31, 2025113.90114.85113.16113.92113.920.67%95,669
Dec 30, 2025113.60114.51111.50113.16113.16-0.78%298,549
Dec 29, 2025115.65116.09113.31114.05114.05-1.12%151,827
Dec 26, 2025114.90116.30114.00115.34115.340.37%226,636
Dec 24, 2025116.29116.85113.95114.91114.91-1.19%244,262
Dec 23, 2025116.70117.83115.84116.29116.29-0.34%157,688
Dec 22, 2025116.50117.00115.62116.69116.690.78%207,867
Dec 19, 2025113.92116.09113.92115.79115.791.64%99,361
Dec 18, 2025115.20115.28113.05113.92113.92-1.14%146,148
Dec 17, 2025117.07118.79114.58115.23115.23-1.57%105,231
Dec 16, 2025118.00118.00116.50117.07117.07-1.02%90,531
Dec 15, 2025116.00119.40115.32118.28118.281.31%225,989
Dec 12, 2025117.10117.50115.52116.75116.750.84%212,524
Dec 11, 2025115.80117.25113.40115.78115.780.88%228,253
Dec 10, 2025114.98117.80114.40114.77114.770.37%223,083
Dec 9, 2025113.00116.15110.62114.35114.351.16%527,316
Dec 8, 2025116.68119.50112.00113.04113.04-3.12%461,250
Dec 5, 2025117.61118.90116.05116.68116.68-0.79%173,507
Dec 4, 2025119.01119.99115.78117.61117.61-1.14%320,305
Dec 3, 2025120.50120.90118.10118.97118.97-1.46%265,255
Dec 2, 2025122.26122.26120.00120.73120.73-1.37%208,377
Dec 1, 2025126.25126.27121.70122.41122.41-2.32%312,501
Nov 28, 2025122.65126.00122.24125.32125.321.99%421,843
Nov 27, 2025124.90125.45122.10122.87122.87-1.31%165,331
Nov 26, 2025121.01125.25120.39124.50124.504.04%353,843
Nov 25, 2025120.37122.49119.00119.67119.670.20%259,161
Nov 24, 2025125.45125.45118.75119.43119.43-4.34%557,674
Nov 21, 2025128.40128.67124.00124.85124.85-2.71%711,821
Nov 20, 2025125.96129.49123.82128.33128.331.89%1,185,814
Nov 19, 2025125.70127.49124.51125.95125.950.62%533,413
Nov 18, 2025126.69126.69122.86125.18125.18-0.55%488,216
Nov 17, 2025123.00127.00121.41125.87125.872.58%521,625
Nov 14, 2025122.51126.50121.75122.71122.710.23%429,535
Nov 13, 2025126.00128.90121.10122.43122.43-0.45%1,239,774
Nov 12, 2025119.20124.00119.02122.98122.983.47%608,148