Shree Hari Chemicals Export Limited (BOM:524336)
India
· Delayed Price · Currency is INR 103.25
+1.25 (1.23%)
At close: Mar 6, 2026
BOM:524336 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 102.95 | 103.00 | 98.55 | 103.00 | 103.00 | -0.24% | 4,207 |
| Mar 6, 2026 | 104.40 | 105.30 | 98.20 | 103.25 | 103.25 | 1.23% | 128 |
| Mar 5, 2026 | 105.00 | 105.00 | 99.75 | 102.00 | 102.00 | -2.86% | 340 |
| Mar 4, 2026 | 107.95 | 108.00 | 105.00 | 105.00 | 105.00 | -2.78% | 102 |
| Mar 2, 2026 | 107.40 | 108.90 | 102.60 | 108.00 | 108.00 | 0.05% | 715 |
| Feb 27, 2026 | 103.00 | 107.95 | 103.00 | 107.95 | 107.95 | 1.60% | 1,682 |
| Feb 26, 2026 | 104.00 | 106.50 | 102.70 | 106.25 | 106.25 | 2.76% | 2,054 |
| Feb 25, 2026 | 106.00 | 106.05 | 103.40 | 103.40 | 103.40 | -4.96% | 839 |
| Feb 24, 2026 | 106.05 | 110.00 | 102.00 | 108.80 | 108.80 | 2.59% | 231 |
| Feb 23, 2026 | 112.45 | 116.50 | 105.85 | 106.05 | 106.05 | -4.76% | 1,435 |
| Feb 19, 2026 | 106.50 | 111.50 | 104.90 | 111.35 | 111.35 | 0.86% | 1,236 |
| Feb 18, 2026 | 106.00 | 110.40 | 106.00 | 110.40 | 110.40 | -0.05% | 176 |
| Feb 17, 2026 | 108.00 | 112.95 | 104.00 | 110.45 | 110.45 | 2.27% | 1,730 |
| Feb 16, 2026 | 108.00 | 108.00 | 107.20 | 108.00 | 108.00 | -4.26% | 753 |
| Feb 13, 2026 | 111.15 | 112.80 | 107.60 | 112.80 | 112.80 | - | 1,140 |
| Feb 12, 2026 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | 0.89% | 1 |
| Feb 11, 2026 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | - | 200 |
| Feb 10, 2026 | 112.80 | 112.80 | 105.00 | 111.80 | 111.80 | 2.29% | 215 |
| Feb 9, 2026 | 108.50 | 113.25 | 107.70 | 109.30 | 109.30 | -3.49% | 398 |
| Feb 6, 2026 | 110.30 | 113.30 | 110.30 | 113.25 | 113.25 | -1.09% | 102 |
| Feb 5, 2026 | 112.40 | 114.50 | 112.40 | 114.50 | 114.50 | 1.87% | 2 |
| Feb 4, 2026 | 108.60 | 113.00 | 107.00 | 112.40 | 112.40 | 4.07% | 2,191 |
| Feb 3, 2026 | 104.80 | 115.00 | 104.65 | 108.00 | 108.00 | -1.95% | 4,133 |
| Feb 2, 2026 | 110.15 | 110.15 | 110.15 | 110.15 | 110.15 | -4.96% | 1,711 |
| Feb 1, 2026 | 115.95 | 115.95 | 115.90 | 115.90 | 115.90 | -4.96% | 987 |
| Jan 30, 2026 | 123.20 | 125.00 | 121.85 | 121.95 | 121.95 | 2.09% | 3,186 |
| Jan 29, 2026 | 116.05 | 119.45 | 116.05 | 119.45 | 119.45 | 2.93% | 11 |
| Jan 28, 2026 | 121.70 | 121.70 | 116.05 | 116.05 | 116.05 | -3.25% | 327 |
| Jan 27, 2026 | 117.00 | 120.15 | 117.00 | 119.95 | 119.95 | 2.52% | 1,773 |
| Jan 23, 2026 | 116.75 | 122.00 | 116.75 | 117.00 | 117.00 | -3.94% | 312 |
| Jan 22, 2026 | 119.00 | 121.80 | 115.00 | 121.80 | 121.80 | 1.00% | 1,761 |
| Jan 21, 2026 | 116.60 | 120.70 | 114.30 | 120.60 | 120.60 | 3.43% | 1,733 |
| Jan 20, 2026 | 121.80 | 125.00 | 116.35 | 116.60 | 116.60 | -4.78% | 1,108 |
| Jan 19, 2026 | 122.45 | 125.00 | 122.45 | 122.45 | 122.45 | -1.01% | 473 |
| Jan 16, 2026 | 123.00 | 128.00 | 123.00 | 123.70 | 123.70 | -1.00% | 1,332 |
| Jan 14, 2026 | 125.00 | 126.80 | 124.50 | 124.95 | 124.95 | 3.44% | 408 |
| Jan 13, 2026 | 122.00 | 126.80 | 120.80 | 120.80 | 120.80 | -0.90% | 398 |
| Jan 12, 2026 | 125.35 | 125.35 | 120.80 | 121.90 | 121.90 | -2.75% | 437 |
| Jan 9, 2026 | 131.90 | 132.00 | 125.00 | 125.35 | 125.35 | -0.91% | 1,996 |
| Jan 8, 2026 | 129.00 | 129.00 | 126.00 | 126.50 | 126.50 | -2.09% | 1,224 |
| Jan 7, 2026 | 129.20 | 132.00 | 129.20 | 129.20 | 129.20 | 0.16% | 100 |
| Jan 6, 2026 | 129.00 | 134.80 | 129.00 | 129.00 | 129.00 | -0.69% | 1,692 |
| Jan 5, 2026 | 123.20 | 131.95 | 123.20 | 129.90 | 129.90 | 3.34% | 1,417 |
| Jan 2, 2026 | 131.30 | 131.30 | 125.35 | 125.70 | 125.70 | -4.27% | 2,801 |
| Jan 1, 2026 | 134.90 | 134.90 | 127.00 | 131.30 | 131.30 | 0.23% | 1,747 |
| Dec 31, 2025 | 129.00 | 131.35 | 127.00 | 131.00 | 131.00 | 4.72% | 4,558 |
| Dec 30, 2025 | 125.10 | 125.10 | 125.10 | 125.10 | 125.10 | 4.99% | 11,696 |
| Dec 29, 2025 | 119.15 | 119.15 | 119.15 | 119.15 | 119.15 | 4.98% | 6,847 |
| Dec 26, 2025 | 115.50 | 115.50 | 113.50 | 113.50 | 113.50 | -1.73% | 789 |
| Dec 24, 2025 | 114.10 | 115.50 | 114.00 | 115.50 | 115.50 | 1.23% | 1,950 |
| Dec 23, 2025 | 117.80 | 117.80 | 113.00 | 114.10 | 114.10 | -1.17% | 1,746 |
| Dec 22, 2025 | 120.00 | 120.00 | 114.20 | 115.45 | 115.45 | -3.79% | 1,193 |
| Dec 19, 2025 | 122.80 | 122.80 | 120.00 | 120.00 | 120.00 | - | 369 |
| Dec 18, 2025 | 121.50 | 122.00 | 120.00 | 120.00 | 120.00 | -0.79% | 2,257 |
| Dec 17, 2025 | 112.50 | 121.70 | 112.50 | 120.95 | 120.95 | 3.38% | 1,283 |
| Dec 16, 2025 | 121.00 | 121.00 | 115.00 | 117.00 | 117.00 | -1.60% | 726 |
| Dec 15, 2025 | 119.90 | 119.90 | 115.60 | 118.90 | 118.90 | 2.85% | 312 |
| Dec 12, 2025 | 114.95 | 115.60 | 114.95 | 115.60 | 115.60 | 5.00% | 201 |
| Dec 11, 2025 | 110.20 | 111.25 | 110.10 | 110.10 | 110.10 | 0.14% | 110 |
| Dec 10, 2025 | 115.00 | 115.00 | 108.60 | 109.95 | 109.95 | -3.81% | 1,359 |
| Dec 9, 2025 | 113.05 | 119.95 | 112.95 | 114.30 | 114.30 | -3.83% | 2,216 |
| Dec 8, 2025 | 121.95 | 121.95 | 115.90 | 118.85 | 118.85 | -2.54% | 196 |
| Dec 5, 2025 | 116.60 | 121.95 | 116.60 | 121.95 | 121.95 | -0.45% | 480 |
| Dec 4, 2025 | 128.00 | 128.00 | 118.65 | 122.50 | 122.50 | -1.88% | 1,061 |
| Dec 3, 2025 | 126.65 | 126.65 | 121.65 | 124.85 | 124.85 | -1.89% | 197 |
| Dec 2, 2025 | 127.95 | 127.95 | 126.95 | 127.25 | 127.25 | 0.87% | 221 |
| Dec 1, 2025 | 121.60 | 127.85 | 121.60 | 126.15 | 126.15 | 4.78% | 64 |
| Nov 28, 2025 | 134.00 | 134.00 | 112.35 | 120.40 | 120.40 | -9.23% | 807 |
| Nov 27, 2025 | 129.00 | 134.70 | 126.10 | 132.65 | 132.65 | 4.41% | 1,103 |
| Nov 26, 2025 | 131.30 | 131.30 | 127.00 | 127.05 | 127.05 | 2.46% | 502 |
| Nov 25, 2025 | 128.50 | 128.50 | 120.20 | 124.00 | 124.00 | -3.50% | 369 |
| Nov 24, 2025 | 131.00 | 131.00 | 128.50 | 128.50 | 128.50 | -1.91% | 239 |
| Nov 21, 2025 | 134.80 | 134.80 | 129.95 | 131.00 | 131.00 | 3.03% | 1,562 |
| Nov 20, 2025 | 128.05 | 133.75 | 126.50 | 127.15 | 127.15 | -0.70% | 609 |
| Nov 19, 2025 | 132.00 | 132.05 | 124.85 | 128.05 | 128.05 | -4.08% | 23,672 |
| Nov 18, 2025 | 139.00 | 140.00 | 132.10 | 133.50 | 133.50 | -4.16% | 5,703 |
| Nov 17, 2025 | 146.70 | 146.70 | 132.65 | 139.30 | 139.30 | -1.66% | 9,507 |
| Nov 14, 2025 | 122.80 | 144.80 | 122.80 | 141.65 | 141.65 | 17.36% | 70,330 |
| Nov 13, 2025 | 105.00 | 121.80 | 105.00 | 120.70 | 120.70 | 10.33% | 4,511 |
| Nov 12, 2025 | 109.50 | 110.20 | 109.40 | 109.40 | 109.40 | 2.92% | 195 |
| Nov 11, 2025 | 106.80 | 109.20 | 105.00 | 106.30 | 106.30 | -0.47% | 347 |
| Nov 10, 2025 | 103.15 | 110.05 | 101.80 | 106.80 | 106.80 | 3.54% | 161 |
| Nov 7, 2025 | 109.00 | 110.05 | 102.20 | 103.15 | 103.15 | -5.28% | 1,664 |
| Nov 6, 2025 | 109.65 | 109.65 | 108.90 | 108.90 | 108.90 | -0.68% | 43 |
| Nov 4, 2025 | 107.10 | 112.50 | 107.00 | 109.65 | 109.65 | -0.41% | 1,164 |
| Nov 3, 2025 | 108.50 | 112.50 | 107.00 | 110.10 | 110.10 | 2.52% | 1,492 |
| Oct 31, 2025 | 107.05 | 112.50 | 107.00 | 107.39 | 107.39 | 0.36% | 3,706 |
| Oct 30, 2025 | 100.00 | 107.00 | 100.00 | 107.00 | 107.00 | - | 133 |
| Oct 29, 2025 | 105.98 | 108.70 | 105.46 | 107.00 | 107.00 | 0.96% | 779 |
| Oct 28, 2025 | 96.86 | 108.50 | 96.86 | 105.98 | 105.98 | 9.42% | 2,459 |
| Oct 27, 2025 | 97.00 | 97.00 | 95.65 | 96.86 | 96.86 | -0.78% | 558 |
| Oct 24, 2025 | 98.00 | 98.00 | 95.00 | 97.62 | 97.62 | -0.87% | 550 |
| Oct 23, 2025 | 100.00 | 100.00 | 95.00 | 98.48 | 98.48 | 4.11% | 1,421 |
| Oct 21, 2025 | 94.99 | 95.00 | 91.50 | 94.59 | 94.59 | -0.43% | 689 |
| Oct 20, 2025 | 91.10 | 95.00 | 91.10 | 95.00 | 95.00 | 2.21% | 334 |
| Oct 17, 2025 | 90.00 | 92.95 | 88.00 | 92.95 | 92.95 | 0.40% | 1,302 |
| Oct 16, 2025 | 95.80 | 95.80 | 92.00 | 92.58 | 92.58 | -3.41% | 350 |
| Oct 15, 2025 | 97.21 | 97.21 | 95.85 | 95.85 | 95.85 | 2.26% | 184 |
| Oct 14, 2025 | 92.50 | 96.25 | 90.11 | 93.73 | 93.73 | 2.39% | 1,068 |
| Oct 13, 2025 | 96.95 | 96.95 | 91.54 | 91.54 | 91.54 | 0.11% | 737 |