Shree Hari Chemicals Export Limited (BOM:524336)
India
· Delayed Price · Currency is INR 105.32
+1.17 (1.12%)
At close: Apr 28, 2026
BOM:524336 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 110.99 | 111.00 | 103.60 | 104.15 | 104.15 | -1.99% | 614 |
| Apr 24, 2026 | 106.55 | 107.00 | 105.00 | 106.26 | 106.26 | -0.33% | 868 |
| Apr 23, 2026 | 107.23 | 107.23 | 106.61 | 106.61 | 106.61 | -0.58% | 200 |
| Apr 22, 2026 | 110.50 | 110.50 | 107.00 | 107.23 | 107.23 | -3.76% | 728 |
| Apr 21, 2026 | 111.99 | 118.50 | 107.00 | 111.42 | 111.42 | -0.26% | 2,866 |
| Apr 20, 2026 | 104.25 | 113.30 | 104.00 | 111.71 | 111.71 | 8.46% | 6,681 |
| Apr 17, 2026 | 101.00 | 103.00 | 100.10 | 103.00 | 103.00 | 1.98% | 1,182 |
| Apr 16, 2026 | 100.00 | 101.00 | 94.20 | 101.00 | 101.00 | -2.65% | 1,502 |
| Apr 15, 2026 | 103.70 | 103.75 | 103.70 | 103.75 | 103.75 | 3.75% | 271 |
| Apr 13, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -2.89% | 166 |
| Apr 10, 2026 | 96.90 | 102.98 | 96.30 | 102.98 | 102.98 | - | 128 |
| Apr 9, 2026 | 100.30 | 103.00 | 99.00 | 102.98 | 102.98 | 2.75% | 310 |
| Apr 8, 2026 | 100.00 | 102.90 | 99.00 | 100.22 | 100.22 | 4.32% | 226 |
| Apr 7, 2026 | 98.90 | 101.00 | 96.00 | 96.07 | 96.07 | -2.86% | 1,174 |
| Apr 6, 2026 | 95.20 | 99.60 | 95.20 | 98.90 | 98.90 | 3.95% | 1,760 |
| Apr 2, 2026 | 94.00 | 98.00 | 94.00 | 95.14 | 95.14 | -1.67% | 1,409 |
| Apr 1, 2026 | 98.15 | 98.15 | 94.20 | 96.76 | 96.76 | 3.49% | 538 |
| Mar 30, 2026 | 95.00 | 99.60 | 92.00 | 93.50 | 93.50 | -1.48% | 3,455 |
| Mar 27, 2026 | 94.15 | 102.00 | 94.15 | 94.90 | 94.90 | -3.16% | 5,309 |
| Mar 25, 2026 | 99.90 | 100.10 | 98.00 | 98.00 | 98.00 | 2.78% | 380 |
| Mar 24, 2026 | 97.80 | 100.95 | 93.20 | 95.35 | 95.35 | -2.21% | 471 |
| Mar 23, 2026 | 95.50 | 102.80 | 95.50 | 97.50 | 97.50 | -2.16% | 518 |
| Mar 20, 2026 | 102.50 | 102.50 | 94.00 | 99.65 | 99.65 | 1.89% | 1,759 |
| Mar 19, 2026 | 97.00 | 97.80 | 97.00 | 97.80 | 97.80 | -3.17% | 1,700 |
| Mar 18, 2026 | 102.50 | 103.05 | 101.00 | 101.00 | 101.00 | -0.30% | 1,845 |
| Mar 17, 2026 | 97.05 | 101.30 | 97.05 | 101.30 | 101.30 | 4.97% | 613 |
| Mar 16, 2026 | 100.00 | 101.40 | 96.50 | 96.50 | 96.50 | -4.83% | 605 |
| Mar 13, 2026 | 100.00 | 102.00 | 100.00 | 101.40 | 101.40 | -1.07% | 2,003 |
| Mar 12, 2026 | 96.85 | 102.50 | 96.75 | 102.50 | 102.50 | 0.69% | 872 |
| Mar 11, 2026 | 104.45 | 104.45 | 99.75 | 101.80 | 101.80 | -3.05% | 630 |
| Mar 10, 2026 | 103.00 | 105.50 | 97.85 | 105.00 | 105.00 | 1.94% | 1,602 |
| 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 |