Haryana Leather Chemicals Limited (BOM:524080)
India
· Delayed Price · Currency is INR 65.00
+0.96 (1.50%)
At close: Apr 28, 2026
Haryana Leather Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 64.50 | 64.50 | 61.17 | 64.48 | 64.48 | -0.80% | 621 |
| Apr 28, 2026 | 65.00 | 65.00 | 64.99 | 65.00 | 65.00 | 1.50% | 901 |
| Apr 27, 2026 | 66.00 | 66.00 | 64.00 | 64.04 | 64.04 | 0.85% | 3,619 |
| Apr 24, 2026 | 63.99 | 63.99 | 61.00 | 63.50 | 63.50 | -0.77% | 1,931 |
| Apr 23, 2026 | 64.13 | 64.13 | 62.00 | 63.99 | 63.99 | 2.38% | 262 |
| Apr 22, 2026 | 66.03 | 66.03 | 60.13 | 62.50 | 62.50 | 1.44% | 375 |
| Apr 21, 2026 | 63.00 | 64.99 | 61.00 | 61.61 | 61.61 | -2.21% | 1,950 |
| Apr 20, 2026 | 64.53 | 66.00 | 62.99 | 63.00 | 63.00 | -1.41% | 461 |
| Apr 17, 2026 | 62.37 | 66.03 | 61.11 | 63.90 | 63.90 | 3.06% | 127 |
| Apr 16, 2026 | 65.99 | 65.99 | 60.51 | 62.00 | 62.00 | -1.77% | 2,046 |
| Apr 15, 2026 | 63.01 | 66.00 | 62.09 | 63.12 | 63.12 | 1.66% | 1,626 |
| Apr 13, 2026 | 62.49 | 62.49 | 61.78 | 62.09 | 62.09 | 1.69% | 502 |
| Apr 10, 2026 | 59.50 | 62.90 | 59.00 | 61.06 | 61.06 | 8.78% | 1,654 |
| Apr 9, 2026 | 56.44 | 59.99 | 55.20 | 56.13 | 56.13 | 1.32% | 2,033 |
| Apr 8, 2026 | 56.45 | 56.45 | 54.08 | 55.40 | 55.40 | 1.41% | 369 |
| Apr 7, 2026 | 52.00 | 56.88 | 52.00 | 54.63 | 54.63 | -2.08% | 1,915 |
| Apr 6, 2026 | 56.50 | 56.50 | 54.00 | 55.79 | 55.79 | -0.18% | 510 |
| Apr 2, 2026 | 56.63 | 56.63 | 55.89 | 55.89 | 55.89 | 2.29% | 636 |
| Apr 1, 2026 | 52.00 | 54.98 | 52.00 | 54.64 | 54.64 | 8.24% | 1,266 |
| Mar 30, 2026 | 54.34 | 56.86 | 50.15 | 50.48 | 50.48 | -6.52% | 1,950 |
| Mar 27, 2026 | 55.00 | 56.95 | 53.66 | 54.00 | 54.00 | -5.97% | 69,236 |
| Mar 25, 2026 | 57.86 | 57.86 | 57.43 | 57.43 | 57.43 | 4.34% | 724 |
| Mar 24, 2026 | 56.88 | 56.88 | 52.30 | 55.04 | 55.04 | 0.02% | 678 |
| Mar 23, 2026 | 52.56 | 55.68 | 52.00 | 55.03 | 55.03 | 0.47% | 1,823 |
| Mar 20, 2026 | 55.00 | 55.00 | 53.58 | 54.77 | 54.77 | -2.67% | 161 |
| Mar 19, 2026 | 56.47 | 56.47 | 55.00 | 56.27 | 56.27 | -1.18% | 230 |
| Mar 18, 2026 | 57.60 | 57.60 | 56.50 | 56.94 | 56.94 | 2.59% | 508 |
| Mar 17, 2026 | 55.00 | 58.05 | 53.05 | 55.50 | 55.50 | 3.87% | 1,007 |
| Mar 16, 2026 | 52.36 | 54.00 | 52.00 | 53.43 | 53.43 | 2.04% | 3,629 |
| Mar 13, 2026 | 52.20 | 57.80 | 52.20 | 52.36 | 52.36 | -3.45% | 377 |
| Mar 12, 2026 | 57.00 | 57.50 | 52.41 | 54.23 | 54.23 | -1.31% | 304 |
| Mar 11, 2026 | 52.51 | 57.80 | 52.51 | 54.95 | 54.95 | 5.55% | 526 |
| Mar 10, 2026 | 52.70 | 55.78 | 52.06 | 52.06 | 52.06 | -1.85% | 101 |
| 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 |