Himadri Speciality Chemical Limited (BOM:500184)
India
· Delayed Price · Currency is INR 571.70
+1.10 (0.19%)
At close: Apr 28, 2026
BOM:500184 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 576.55 | 582.10 | 563.85 | 571.70 | 571.70 | 0.19% | 310,357 |
| Apr 27, 2026 | 575.05 | 584.00 | 544.35 | 570.60 | 570.60 | 0.75% | 1,514,780 |
| Apr 24, 2026 | 546.20 | 605.40 | 546.20 | 566.35 | 566.35 | 5.61% | 6,040,923 |
| Apr 23, 2026 | 522.60 | 538.20 | 522.55 | 536.25 | 536.25 | 2.54% | 125,816 |
| Apr 22, 2026 | 511.45 | 525.00 | 509.00 | 522.95 | 522.95 | 3.25% | 147,002 |
| Apr 21, 2026 | 488.20 | 513.25 | 487.20 | 506.50 | 506.50 | 3.37% | 327,104 |
| Apr 20, 2026 | 497.45 | 497.45 | 482.80 | 490.00 | 490.00 | -0.64% | 125,969 |
| Apr 17, 2026 | 488.50 | 495.00 | 487.55 | 493.15 | 493.15 | 0.82% | 119,774 |
| Apr 16, 2026 | 491.70 | 498.05 | 485.75 | 489.15 | 489.15 | -0.29% | 166,017 |
| Apr 15, 2026 | 478.85 | 491.60 | 474.05 | 490.55 | 490.55 | 4.27% | 122,191 |
| Apr 13, 2026 | 463.70 | 472.95 | 456.25 | 470.45 | 470.45 | -0.07% | 74,644 |
| Apr 10, 2026 | 467.80 | 473.50 | 462.00 | 470.80 | 470.80 | 1.33% | 64,340 |
| Apr 9, 2026 | 464.00 | 466.50 | 455.35 | 464.60 | 464.60 | -1.01% | 131,042 |
| Apr 8, 2026 | 469.80 | 477.65 | 458.40 | 469.35 | 469.35 | 2.74% | 210,857 |
| Apr 7, 2026 | 447.75 | 462.60 | 436.55 | 456.85 | 456.85 | 1.20% | 179,308 |
| Apr 6, 2026 | 445.60 | 453.95 | 430.75 | 451.45 | 451.45 | 0.71% | 219,350 |
| Apr 2, 2026 | 436.10 | 450.85 | 428.05 | 448.25 | 448.25 | 0.25% | 237,407 |
| Apr 1, 2026 | 470.65 | 470.65 | 443.40 | 447.15 | 447.15 | 1.30% | 177,125 |
| Mar 30, 2026 | 437.35 | 445.00 | 423.20 | 441.40 | 441.40 | -0.57% | 273,917 |
| Mar 27, 2026 | 452.30 | 463.90 | 440.75 | 443.95 | 443.95 | -3.85% | 234,404 |
| Mar 25, 2026 | 446.30 | 470.70 | 446.30 | 461.75 | 461.75 | 3.52% | 200,831 |
| Mar 24, 2026 | 444.50 | 451.50 | 431.05 | 446.05 | 446.05 | 1.91% | 165,976 |
| Mar 23, 2026 | 443.85 | 444.50 | 429.25 | 437.70 | 437.70 | -3.22% | 161,474 |
| Mar 20, 2026 | 455.95 | 459.05 | 443.95 | 452.25 | 452.25 | 0.31% | 110,973 |
| Mar 19, 2026 | 443.00 | 458.00 | 431.85 | 450.85 | 450.85 | -0.50% | 120,834 |
| Mar 18, 2026 | 446.60 | 458.25 | 436.90 | 453.10 | 453.10 | 1.47% | 87,993 |
| Mar 17, 2026 | 441.35 | 450.05 | 425.25 | 446.55 | 446.55 | 1.37% | 107,390 |
| Mar 16, 2026 | 432.10 | 444.40 | 421.20 | 440.50 | 440.50 | 0.31% | 156,653 |
| Mar 13, 2026 | 445.35 | 446.90 | 434.00 | 439.15 | 439.15 | -3.06% | 78,846 |
| Mar 12, 2026 | 443.50 | 456.00 | 428.95 | 453.00 | 453.00 | 1.26% | 135,496 |
| Mar 11, 2026 | 452.35 | 453.75 | 443.50 | 447.35 | 447.35 | -0.74% | 53,567 |
| Mar 10, 2026 | 448.05 | 455.00 | 439.55 | 450.70 | 450.70 | 2.29% | 79,035 |
| 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 |