Himadri Speciality Chemical Limited (BOM:500184)
India
· Delayed Price · Currency is INR 451.20
-9.45 (-2.05%)
At close: Mar 6, 2026
BOM:500184 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 450.80 | 450.80 | 425.25 | 440.60 | 440.60 | -2.35% | 108,284 |
| Mar 6, 2026 | 460.60 | 460.60 | 449.15 | 451.20 | 451.20 | -2.05% | 72,193 |
| Mar 5, 2026 | 442.00 | 466.70 | 442.00 | 460.65 | 460.65 | 4.17% | 1,362,544 |
| Mar 4, 2026 | 448.40 | 454.75 | 438.00 | 442.20 | 442.20 | -3.43% | 179,732 |
| Mar 2, 2026 | 461.60 | 475.80 | 453.00 | 457.90 | 457.90 | -5.46% | 102,210 |
| Feb 27, 2026 | 483.10 | 486.55 | 480.00 | 484.35 | 484.35 | 0.27% | 16,886 |
| Feb 26, 2026 | 483.35 | 486.20 | 477.70 | 483.05 | 483.05 | 0.06% | 37,403 |
| Feb 25, 2026 | 492.30 | 496.85 | 480.30 | 482.75 | 482.75 | -1.23% | 94,896 |
| Feb 24, 2026 | 490.00 | 495.90 | 485.05 | 488.75 | 488.75 | -0.29% | 81,365 |
| Feb 23, 2026 | 497.50 | 498.00 | 483.50 | 490.15 | 490.15 | 0.02% | 107,976 |
| Feb 20, 2026 | 474.35 | 492.60 | 471.25 | 490.05 | 490.05 | 3.62% | 145,703 |
| Feb 19, 2026 | 470.45 | 495.60 | 469.95 | 472.95 | 472.95 | 0.10% | 351,405 |
| Feb 18, 2026 | 468.55 | 479.45 | 464.00 | 472.50 | 472.50 | 1.31% | 76,060 |
| Feb 17, 2026 | 469.45 | 477.00 | 463.80 | 466.40 | 466.40 | -1.01% | 69,932 |
| Feb 16, 2026 | 449.55 | 475.80 | 446.80 | 471.15 | 471.15 | 4.71% | 78,921 |
| Feb 13, 2026 | 451.90 | 457.75 | 447.65 | 449.95 | 449.95 | -0.51% | 64,392 |
| Feb 12, 2026 | 455.40 | 455.45 | 450.00 | 452.25 | 452.25 | -0.67% | 35,711 |
| Feb 11, 2026 | 461.65 | 462.50 | 454.55 | 455.30 | 455.30 | -1.24% | 36,319 |
| Feb 10, 2026 | 455.00 | 462.00 | 453.00 | 461.00 | 461.00 | 0.91% | 62,414 |
| Feb 9, 2026 | 456.45 | 464.00 | 452.25 | 456.85 | 456.85 | 0.36% | 73,550 |
| Feb 6, 2026 | 453.20 | 459.05 | 452.25 | 455.20 | 455.20 | -0.10% | 46,189 |
| Feb 5, 2026 | 459.35 | 465.10 | 451.50 | 455.65 | 455.65 | -0.81% | 75,172 |
| Feb 4, 2026 | 461.60 | 465.60 | 456.80 | 459.35 | 459.35 | -0.50% | 67,038 |
| Feb 3, 2026 | 471.70 | 479.20 | 459.75 | 461.65 | 461.65 | 0.29% | 87,057 |
| Feb 2, 2026 | 442.45 | 471.75 | 442.45 | 460.30 | 460.30 | 3.29% | 241,184 |
| Feb 1, 2026 | 456.90 | 473.25 | 442.25 | 445.65 | 445.65 | -3.19% | 76,290 |
| Jan 30, 2026 | 461.55 | 468.90 | 455.95 | 460.35 | 460.35 | -0.54% | 58,275 |
| Jan 29, 2026 | 447.10 | 472.60 | 445.25 | 462.85 | 462.85 | 3.18% | 42,821 |
| Jan 28, 2026 | 447.80 | 454.05 | 447.00 | 448.60 | 448.60 | -0.06% | 48,644 |
| Jan 27, 2026 | 445.15 | 451.75 | 441.70 | 448.85 | 448.85 | 0.35% | 74,347 |
| Jan 23, 2026 | 460.00 | 463.85 | 444.00 | 447.30 | 447.30 | -2.59% | 60,381 |
| Jan 22, 2026 | 457.15 | 471.00 | 453.15 | 459.20 | 459.20 | 1.45% | 111,419 |
| Jan 21, 2026 | 448.35 | 458.00 | 439.20 | 452.65 | 452.65 | 0.71% | 151,137 |
| Jan 20, 2026 | 461.50 | 465.60 | 444.05 | 449.45 | 449.45 | -2.77% | 82,611 |
| Jan 19, 2026 | 475.50 | 481.55 | 459.25 | 462.25 | 462.25 | -2.14% | 49,231 |
| Jan 16, 2026 | 471.25 | 481.00 | 470.30 | 472.35 | 472.35 | 0.32% | 78,907 |
| Jan 14, 2026 | 473.90 | 476.10 | 466.75 | 470.85 | 470.85 | -0.80% | 41,507 |
| Jan 13, 2026 | 470.30 | 482.35 | 470.30 | 474.65 | 474.65 | 0.96% | 19,965 |
| Jan 12, 2026 | 465.35 | 472.90 | 457.65 | 470.15 | 470.15 | -0.09% | 41,475 |
| Jan 9, 2026 | 475.40 | 479.05 | 467.55 | 470.55 | 470.55 | -1.22% | 56,576 |
| Jan 8, 2026 | 477.75 | 485.00 | 471.45 | 476.35 | 476.35 | -1.08% | 74,158 |
| Jan 7, 2026 | 476.45 | 485.95 | 476.45 | 481.55 | 481.55 | 0.38% | 29,797 |
| Jan 6, 2026 | 489.50 | 490.00 | 478.00 | 479.75 | 479.75 | -1.91% | 37,771 |
| Jan 5, 2026 | 490.30 | 498.50 | 487.50 | 489.10 | 489.10 | -0.95% | 53,828 |
| Jan 2, 2026 | 486.00 | 497.30 | 484.30 | 493.80 | 493.80 | 1.73% | 118,554 |
| Jan 1, 2026 | 488.25 | 490.45 | 483.75 | 485.40 | 485.40 | -0.63% | 39,478 |
| Dec 31, 2025 | 490.65 | 493.60 | 485.00 | 488.50 | 488.50 | -0.13% | 53,181 |
| Dec 30, 2025 | 476.90 | 491.50 | 476.25 | 489.15 | 489.15 | 1.42% | 116,750 |
| Dec 29, 2025 | 483.45 | 489.00 | 475.70 | 482.30 | 482.30 | 0.04% | 34,023 |
| Dec 26, 2025 | 482.35 | 494.00 | 480.50 | 482.10 | 482.10 | -0.16% | 59,375 |
| Dec 24, 2025 | 475.20 | 485.05 | 475.20 | 482.85 | 482.85 | 0.18% | 54,289 |
| Dec 23, 2025 | 485.25 | 492.10 | 480.00 | 482.00 | 482.00 | -0.17% | 62,094 |
| Dec 22, 2025 | 478.45 | 488.00 | 472.90 | 482.80 | 482.80 | 0.92% | 128,057 |
| Dec 19, 2025 | 464.25 | 480.30 | 458.75 | 478.40 | 478.40 | 3.14% | 91,259 |
| Dec 18, 2025 | 456.05 | 466.90 | 456.05 | 463.85 | 463.85 | -0.25% | 12,247 |
| Dec 17, 2025 | 469.70 | 472.00 | 464.00 | 465.00 | 465.00 | -1.07% | 13,898 |
| Dec 16, 2025 | 475.00 | 475.90 | 469.00 | 470.05 | 470.05 | -1.32% | 10,856 |
| Dec 15, 2025 | 465.85 | 478.05 | 463.05 | 476.35 | 476.35 | 2.37% | 24,370 |
| Dec 12, 2025 | 459.65 | 474.50 | 459.65 | 465.30 | 465.30 | 1.46% | 28,425 |
| Dec 11, 2025 | 462.65 | 464.30 | 455.50 | 458.60 | 458.60 | -0.99% | 23,879 |
| Dec 10, 2025 | 457.10 | 471.60 | 457.10 | 463.20 | 463.20 | 1.37% | 49,132 |
| Dec 9, 2025 | 462.15 | 462.15 | 452.85 | 456.95 | 456.95 | -1.14% | 30,775 |
| Dec 8, 2025 | 471.95 | 475.25 | 458.85 | 462.20 | 462.20 | -2.59% | 131,946 |
| Dec 5, 2025 | 461.80 | 482.85 | 460.85 | 474.50 | 474.50 | 2.82% | 522,275 |
| Dec 4, 2025 | 449.55 | 469.50 | 445.75 | 461.50 | 461.50 | 2.58% | 832,200 |
| Dec 3, 2025 | 433.65 | 454.00 | 433.65 | 449.90 | 449.90 | 3.75% | 189,041 |
| Dec 2, 2025 | 437.40 | 438.95 | 432.20 | 433.65 | 433.65 | -0.86% | 39,866 |
| Dec 1, 2025 | 438.30 | 442.50 | 436.00 | 437.40 | 437.40 | -0.21% | 37,942 |
| Nov 28, 2025 | 444.90 | 444.95 | 436.30 | 438.30 | 438.30 | -1.48% | 12,348 |
| Nov 27, 2025 | 447.00 | 450.75 | 442.10 | 444.90 | 444.90 | -0.29% | 24,623 |
| Nov 26, 2025 | 440.60 | 447.95 | 434.85 | 446.20 | 446.20 | 1.27% | 36,888 |
| Nov 25, 2025 | 422.45 | 450.00 | 422.45 | 440.60 | 440.60 | 4.46% | 317,370 |
| Nov 24, 2025 | 436.80 | 440.90 | 420.00 | 421.80 | 421.80 | -4.23% | 63,744 |
| Nov 21, 2025 | 445.00 | 447.60 | 439.40 | 440.45 | 440.45 | -1.37% | 78,016 |
| Nov 20, 2025 | 452.45 | 455.00 | 445.00 | 446.55 | 446.55 | -1.29% | 46,864 |
| Nov 19, 2025 | 449.85 | 453.85 | 447.85 | 452.40 | 452.40 | 0.42% | 25,727 |
| Nov 18, 2025 | 449.25 | 457.60 | 449.25 | 450.50 | 450.50 | -1.26% | 31,210 |
| Nov 17, 2025 | 454.00 | 458.65 | 454.00 | 456.25 | 456.25 | 0.39% | 11,895 |
| Nov 14, 2025 | 456.60 | 459.35 | 453.90 | 454.50 | 454.50 | -0.36% | 7,378 |
| Nov 13, 2025 | 460.25 | 464.40 | 454.70 | 456.15 | 456.15 | -0.76% | 23,071 |
| Nov 12, 2025 | 462.45 | 463.80 | 457.70 | 459.65 | 459.65 | 0.16% | 16,698 |
| Nov 11, 2025 | 450.45 | 461.70 | 450.00 | 458.90 | 458.90 | 1.66% | 56,225 |
| Nov 10, 2025 | 452.35 | 456.00 | 450.00 | 451.40 | 451.40 | -0.36% | 61,801 |
| Nov 7, 2025 | 456.90 | 457.85 | 449.10 | 453.05 | 453.05 | -0.55% | 24,374 |
| Nov 6, 2025 | 458.40 | 465.00 | 452.45 | 455.55 | 455.55 | -1.52% | 79,573 |
| Nov 4, 2025 | 474.80 | 475.00 | 461.00 | 462.60 | 462.60 | -2.69% | 23,765 |
| Nov 3, 2025 | 481.50 | 486.65 | 473.50 | 475.40 | 475.40 | -1.29% | 24,113 |
| Oct 31, 2025 | 485.95 | 488.45 | 478.00 | 481.60 | 481.60 | -0.85% | 29,695 |
| Oct 30, 2025 | 487.85 | 494.95 | 484.00 | 485.75 | 485.75 | -0.20% | 132,807 |
| Oct 29, 2025 | 473.45 | 488.50 | 472.25 | 486.70 | 486.70 | 2.70% | 86,078 |
| Oct 28, 2025 | 476.00 | 477.50 | 470.60 | 473.90 | 473.90 | -0.05% | 74,473 |
| Oct 27, 2025 | 471.25 | 475.00 | 468.15 | 474.15 | 474.15 | 0.58% | 46,455 |
| Oct 24, 2025 | 466.40 | 478.30 | 466.15 | 471.40 | 471.40 | 0.12% | 84,188 |
| Oct 23, 2025 | 466.40 | 473.70 | 464.50 | 470.85 | 470.85 | 0.72% | 49,430 |
| Oct 21, 2025 | 461.05 | 472.50 | 461.05 | 467.50 | 467.50 | 1.60% | 70,034 |
| Oct 20, 2025 | 450.20 | 464.75 | 442.00 | 460.15 | 460.15 | 0.79% | 187,955 |
| Oct 17, 2025 | 460.10 | 469.65 | 453.00 | 456.55 | 456.55 | -2.38% | 49,728 |
| Oct 16, 2025 | 472.05 | 477.10 | 466.75 | 467.70 | 467.70 | -0.88% | 46,761 |
| Oct 15, 2025 | 467.70 | 474.30 | 464.70 | 471.85 | 471.85 | 1.22% | 106,098 |
| Oct 14, 2025 | 470.90 | 474.80 | 462.85 | 466.15 | 466.15 | -0.21% | 52,208 |