Haryana Leather Chemicals Limited (BOM:524080)
India
· Delayed Price · Currency is INR 53.04
-4.42 (-7.69%)
At close: Mar 9, 2026
Haryana Leather Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 58.70 | 58.70 | 52.00 | 53.04 | 53.04 | -7.69% | 2,413 |
| Mar 5, 2026 | 53.56 | 58.00 | 53.50 | 57.46 | 57.46 | 8.15% | 232 |
| Mar 4, 2026 | 53.20 | 59.00 | 52.00 | 53.13 | 53.13 | -7.60% | 4,817 |
| Mar 2, 2026 | 52.90 | 58.47 | 52.90 | 57.50 | 57.50 | -6.96% | 1,354 |
| Feb 27, 2026 | 58.90 | 62.99 | 58.90 | 61.80 | 61.80 | 4.04% | 65 |
| Feb 26, 2026 | 57.82 | 59.40 | 57.00 | 59.40 | 59.40 | 0.68% | 152 |
| Feb 25, 2026 | 58.94 | 59.00 | 58.94 | 59.00 | 59.00 | 3.33% | 140 |
| Feb 24, 2026 | 58.06 | 58.40 | 56.90 | 57.10 | 57.10 | -2.23% | 1,760 |
| Feb 23, 2026 | 59.80 | 60.00 | 58.05 | 58.40 | 58.40 | 0.79% | 405 |
| Feb 20, 2026 | 59.06 | 59.06 | 56.00 | 57.94 | 57.94 | -5.82% | 1,675 |
| Feb 19, 2026 | 62.50 | 62.50 | 59.05 | 61.52 | 61.52 | 2.36% | 20 |
| Feb 18, 2026 | 63.90 | 63.90 | 57.11 | 60.10 | 60.10 | 0.97% | 716 |
| Feb 17, 2026 | 59.07 | 59.99 | 59.07 | 59.52 | 59.52 | 0.76% | 85 |
| Feb 16, 2026 | 60.84 | 60.84 | 59.07 | 59.07 | 59.07 | -0.97% | 206 |
| Feb 13, 2026 | 63.25 | 63.25 | 56.00 | 59.65 | 59.65 | -5.69% | 635 |
| Feb 12, 2026 | 63.50 | 63.50 | 63.25 | 63.25 | 63.25 | 1.62% | 22 |
| Feb 11, 2026 | 64.99 | 64.99 | 61.75 | 62.24 | 62.24 | -1.44% | 1,086 |
| Feb 10, 2026 | 60.66 | 63.73 | 60.10 | 63.15 | 63.15 | 1.85% | 42 |
| Feb 9, 2026 | 59.06 | 64.98 | 59.06 | 62.00 | 62.00 | -1.68% | 2,399 |
| Feb 6, 2026 | 62.00 | 65.00 | 61.45 | 63.06 | 63.06 | 1.06% | 796 |
| Feb 5, 2026 | 63.99 | 63.99 | 59.26 | 62.40 | 62.40 | -0.92% | 181 |
| Feb 4, 2026 | 60.00 | 63.00 | 55.90 | 62.98 | 62.98 | 0.93% | 4,006 |
| Feb 3, 2026 | 61.08 | 62.50 | 61.00 | 62.40 | 62.40 | 1.66% | 3,154 |
| Feb 2, 2026 | 62.79 | 62.79 | 59.60 | 61.38 | 61.38 | 2.37% | 1,300 |
| Feb 1, 2026 | 56.50 | 59.99 | 56.50 | 59.96 | 59.96 | 6.26% | 804 |
| Jan 30, 2026 | 55.05 | 58.50 | 55.05 | 56.43 | 56.43 | 0.64% | 1,174 |
| Jan 29, 2026 | 55.00 | 59.98 | 55.00 | 56.07 | 56.07 | -2.98% | 248 |
| Jan 28, 2026 | 59.99 | 61.99 | 57.00 | 57.79 | 57.79 | 1.39% | 644 |
| Jan 27, 2026 | 52.80 | 57.00 | 52.00 | 57.00 | 57.00 | - | 4,270 |
| Jan 23, 2026 | 57.98 | 57.98 | 57.00 | 57.00 | 57.00 | -1.69% | 201 |
| Jan 22, 2026 | 59.98 | 59.98 | 55.00 | 57.98 | 57.98 | -0.91% | 1,673 |
| Jan 21, 2026 | 57.97 | 58.75 | 55.55 | 58.51 | 58.51 | 0.93% | 51 |
| Jan 20, 2026 | 58.90 | 58.90 | 55.55 | 57.97 | 57.97 | -0.86% | 1,259 |
| Jan 19, 2026 | 55.00 | 59.00 | 55.00 | 58.47 | 58.47 | -0.90% | 8,445 |
| Jan 16, 2026 | 59.50 | 59.50 | 58.90 | 59.00 | 59.00 | 0.51% | 255 |
| Jan 14, 2026 | 59.06 | 59.74 | 57.60 | 58.70 | 58.70 | -0.17% | 4,465 |
| Jan 13, 2026 | 60.50 | 60.50 | 58.80 | 58.80 | 58.80 | -2.00% | 544 |
| Jan 12, 2026 | 58.58 | 60.00 | 58.58 | 60.00 | 60.00 | 3.18% | 159 |
| Jan 9, 2026 | 59.20 | 60.00 | 58.10 | 58.15 | 58.15 | -1.62% | 2,481 |
| Jan 8, 2026 | 59.95 | 60.00 | 55.05 | 59.11 | 59.11 | -0.69% | 2,350 |
| Jan 7, 2026 | 59.99 | 61.00 | 59.50 | 59.52 | 59.52 | -0.78% | 2,817 |
| Jan 6, 2026 | 61.50 | 61.90 | 59.51 | 59.99 | 59.99 | -0.83% | 3,994 |
| Jan 5, 2026 | 62.66 | 62.80 | 60.10 | 60.49 | 60.49 | -4.77% | 4,330 |
| Jan 2, 2026 | 66.38 | 66.38 | 63.50 | 63.52 | 63.52 | -1.18% | 1,931 |
| Jan 1, 2026 | 62.80 | 64.74 | 61.90 | 64.28 | 64.28 | 4.00% | 1,643 |
| Dec 31, 2025 | 63.91 | 63.91 | 61.80 | 61.81 | 61.81 | -3.30% | 1,415 |
| Dec 30, 2025 | 64.99 | 64.99 | 61.60 | 63.92 | 63.92 | -0.12% | 185 |
| Dec 29, 2025 | 64.80 | 64.80 | 61.50 | 64.00 | 64.00 | 1.85% | 1,174 |
| Dec 26, 2025 | 64.80 | 64.80 | 61.42 | 62.84 | 62.84 | -1.04% | 719 |
| Dec 24, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -0.24% | 25 |
| Dec 23, 2025 | 63.80 | 63.80 | 61.00 | 63.65 | 63.65 | 2.84% | 1,722 |
| Dec 22, 2025 | 61.90 | 62.00 | 60.00 | 61.89 | 61.89 | 3.95% | 1,465 |
| Dec 19, 2025 | 61.40 | 61.40 | 59.00 | 59.54 | 59.54 | -3.19% | 648 |
| Dec 18, 2025 | 62.00 | 62.00 | 59.20 | 61.50 | 61.50 | 0.89% | 1,014 |
| Dec 17, 2025 | 59.66 | 62.98 | 59.00 | 60.96 | 60.96 | 1.60% | 1,273 |
| Dec 16, 2025 | 60.51 | 62.00 | 59.00 | 60.00 | 60.00 | -0.08% | 2,925 |
| Dec 15, 2025 | 64.00 | 64.00 | 59.20 | 60.05 | 60.05 | -7.44% | 9,350 |
| Dec 12, 2025 | 65.00 | 65.00 | 64.00 | 64.88 | 64.88 | 3.05% | 50 |
| Dec 11, 2025 | 67.99 | 67.99 | 62.50 | 62.96 | 62.96 | 0.77% | 2,521 |
| Dec 10, 2025 | 65.00 | 65.00 | 62.00 | 62.48 | 62.48 | -3.88% | 2,050 |
| Dec 9, 2025 | 63.45 | 65.00 | 62.50 | 65.00 | 65.00 | 2.44% | 1,519 |
| Dec 8, 2025 | 71.50 | 71.50 | 62.20 | 63.45 | 63.45 | -8.43% | 643 |
| Dec 5, 2025 | 68.00 | 69.29 | 66.60 | 69.29 | 69.29 | 4.20% | 101 |
| Dec 4, 2025 | 67.66 | 69.50 | 66.50 | 66.50 | 66.50 | -1.92% | 327 |
| Dec 3, 2025 | 69.90 | 73.87 | 65.05 | 67.80 | 67.80 | -0.47% | 3,093 |
| Dec 2, 2025 | 70.10 | 70.10 | 66.05 | 68.12 | 68.12 | -4.06% | 310 |
| Dec 1, 2025 | 71.50 | 71.50 | 70.06 | 71.00 | 71.00 | - | 755 |
| Nov 28, 2025 | 69.00 | 71.50 | 69.00 | 71.00 | 71.00 | 3.03% | 437 |
| Nov 27, 2025 | 71.66 | 72.90 | 68.00 | 68.91 | 68.91 | -6.24% | 3,332 |
| Nov 26, 2025 | 74.87 | 74.87 | 70.05 | 73.50 | 73.50 | 1.41% | 183 |
| Nov 25, 2025 | 72.64 | 72.64 | 70.05 | 72.48 | 72.48 | -0.71% | 117 |
| Nov 24, 2025 | 71.06 | 74.39 | 71.06 | 73.00 | 73.00 | 1.84% | 40 |
| Nov 21, 2025 | 75.49 | 75.49 | 70.00 | 71.68 | 71.68 | -1.81% | 2,317 |
| Nov 20, 2025 | 73.00 | 73.00 | 72.50 | 73.00 | 73.00 | -0.53% | 219 |
| Nov 19, 2025 | 76.70 | 76.70 | 70.30 | 73.39 | 73.39 | 1.62% | 1,432 |
| Nov 18, 2025 | 74.56 | 74.56 | 71.60 | 72.22 | 72.22 | -4.72% | 1,175 |
| Nov 17, 2025 | 76.00 | 76.00 | 74.56 | 75.80 | 75.80 | 1.70% | 1,089 |
| Nov 13, 2025 | 75.06 | 75.06 | 73.00 | 74.53 | 74.53 | -2.52% | 401 |
| Nov 12, 2025 | 74.56 | 76.59 | 74.00 | 76.46 | 76.46 | -0.31% | 27 |
| Nov 11, 2025 | 77.90 | 77.90 | 72.90 | 76.70 | 76.70 | -1.54% | 601 |
| Nov 10, 2025 | 76.64 | 78.15 | 76.20 | 77.90 | 77.90 | 1.64% | 77 |
| Nov 7, 2025 | 74.66 | 77.65 | 73.05 | 76.64 | 76.64 | 0.29% | 57 |
| Nov 6, 2025 | 76.88 | 76.88 | 75.06 | 76.42 | 76.42 | -0.44% | 169 |
| Nov 4, 2025 | 70.00 | 76.76 | 70.00 | 76.76 | 76.76 | 3.14% | 1,071 |
| Nov 3, 2025 | 79.00 | 79.00 | 74.25 | 74.42 | 74.42 | -2.59% | 1,327 |
| Oct 31, 2025 | 75.56 | 76.50 | 74.38 | 76.40 | 76.40 | 0.66% | 1,338 |
| Oct 30, 2025 | 76.06 | 76.89 | 75.00 | 75.90 | 75.90 | -0.01% | 928 |
| Oct 29, 2025 | 76.09 | 76.09 | 74.65 | 75.91 | 75.91 | -2.54% | 705 |
| Oct 28, 2025 | 79.91 | 79.91 | 76.26 | 77.89 | 77.89 | -2.50% | 600 |
| Oct 27, 2025 | 76.90 | 80.99 | 74.00 | 79.89 | 79.89 | 7.93% | 1,130 |
| Oct 24, 2025 | 78.00 | 79.00 | 73.82 | 74.02 | 74.02 | -3.48% | 1,866 |
| Oct 23, 2025 | 78.20 | 78.99 | 73.82 | 76.69 | 76.69 | -5.31% | 3,143 |
| Oct 21, 2025 | 79.50 | 81.89 | 77.89 | 80.99 | 80.99 | 3.98% | 278 |
| Oct 20, 2025 | 73.82 | 77.89 | 73.82 | 77.89 | 77.89 | 5.40% | 1,499 |
| Oct 17, 2025 | 79.65 | 79.65 | 73.82 | 73.90 | 73.90 | -2.38% | 1,052 |
| Oct 16, 2025 | 77.23 | 77.57 | 75.70 | 75.70 | 75.70 | - | 25 |
| Oct 15, 2025 | 75.66 | 81.50 | 75.50 | 75.70 | 75.70 | 0.05% | 860 |
| Oct 14, 2025 | 79.00 | 79.00 | 75.66 | 75.66 | 75.66 | -4.23% | 1,851 |
| Oct 13, 2025 | 74.20 | 80.00 | 74.20 | 79.00 | 79.00 | 6.47% | 2,157 |
| Oct 10, 2025 | 73.81 | 79.95 | 73.81 | 74.20 | 74.20 | 0.53% | 907 |