H S India Limited (BOM:532145)
India
· Delayed Price · Currency is INR 11.72
-0.07 (-0.59%)
At close: Apr 28, 2026
H S India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11.70 | 11.95 | 11.50 | 11.50 | 11.50 | -1.88% | 2,574 |
| Apr 28, 2026 | 12.49 | 12.49 | 11.70 | 11.72 | 11.72 | -0.59% | 1,922 |
| Apr 27, 2026 | 11.29 | 11.98 | 11.24 | 11.79 | 11.79 | 4.89% | 317 |
| Apr 24, 2026 | 11.50 | 11.50 | 11.07 | 11.24 | 11.24 | -1.40% | 232 |
| Apr 23, 2026 | 11.49 | 11.49 | 10.78 | 11.40 | 11.40 | 1.79% | 3,374 |
| Apr 22, 2026 | 11.00 | 11.42 | 11.00 | 11.20 | 11.20 | -2.95% | 92 |
| Apr 21, 2026 | 11.49 | 11.74 | 11.06 | 11.54 | 11.54 | 3.41% | 803 |
| Apr 20, 2026 | 12.00 | 12.00 | 11.08 | 11.16 | 11.16 | -6.61% | 11,807 |
| Apr 17, 2026 | 11.49 | 11.99 | 11.10 | 11.95 | 11.95 | 8.64% | 828 |
| Apr 16, 2026 | 10.75 | 11.50 | 10.75 | 11.00 | 11.00 | 1.76% | 390 |
| Apr 15, 2026 | 10.75 | 11.50 | 10.74 | 10.81 | 10.81 | 3.74% | 3,390 |
| Apr 13, 2026 | 12.00 | 12.00 | 9.66 | 10.42 | 10.42 | -4.32% | 14,726 |
| Apr 10, 2026 | 9.35 | 11.44 | 9.35 | 10.89 | 10.89 | 14.15% | 39,675 |
| Apr 9, 2026 | 9.71 | 9.95 | 9.54 | 9.54 | 9.54 | -1.75% | 1,420 |
| Apr 8, 2026 | 9.50 | 9.71 | 9.50 | 9.71 | 9.71 | 3.41% | 792 |
| Apr 7, 2026 | 9.42 | 9.42 | 9.00 | 9.39 | 9.39 | -0.53% | 3,845 |
| Apr 6, 2026 | 9.25 | 9.48 | 9.16 | 9.44 | 9.44 | 2.83% | 1,243 |
| Apr 2, 2026 | 9.20 | 9.20 | 9.00 | 9.18 | 9.18 | 2.00% | 703 |
| Apr 1, 2026 | 9.00 | 9.01 | 8.52 | 9.00 | 9.00 | 6.13% | 2,152 |
| Mar 30, 2026 | 9.75 | 10.00 | 8.35 | 8.48 | 8.48 | -14.17% | 10,225 |
| Mar 27, 2026 | 10.13 | 10.13 | 9.88 | 9.88 | 9.88 | - | 23,084 |
| Mar 25, 2026 | 10.00 | 10.25 | 9.87 | 9.88 | 9.88 | -1.20% | 800 |
| Mar 24, 2026 | 9.95 | 10.00 | 9.95 | 10.00 | 10.00 | 0.50% | 206 |
| Mar 23, 2026 | 10.50 | 10.68 | 9.08 | 9.95 | 9.95 | -0.50% | 1,052 |
| Mar 19, 2026 | 10.49 | 10.49 | 10.00 | 10.00 | 10.00 | -4.67% | 1,451 |
| Mar 18, 2026 | 10.00 | 10.49 | 9.78 | 10.49 | 10.49 | 3.66% | 240 |
| Mar 17, 2026 | 10.10 | 12.24 | 9.60 | 10.12 | 10.12 | -2.22% | 13,349 |
| Mar 16, 2026 | 10.60 | 10.88 | 10.28 | 10.35 | 10.35 | -2.82% | 376 |
| Mar 13, 2026 | 10.87 | 10.87 | 10.25 | 10.65 | 10.65 | -2.02% | 386 |
| Mar 12, 2026 | 10.34 | 10.95 | 10.25 | 10.87 | 10.87 | 4.02% | 1,788 |
| Mar 11, 2026 | 10.45 | 10.45 | 10.38 | 10.45 | 10.45 | -4.48% | 2,641 |
| Mar 10, 2026 | 10.56 | 11.00 | 10.50 | 10.94 | 10.94 | 3.31% | 7,088 |
| Mar 9, 2026 | 10.97 | 10.97 | 10.52 | 10.59 | 10.59 | 1.15% | 215 |
| Mar 6, 2026 | 10.93 | 10.97 | 10.25 | 10.47 | 10.47 | -4.21% | 44,706 |
| Mar 5, 2026 | 11.44 | 11.44 | 10.13 | 10.93 | 10.93 | -2.50% | 49,056 |
| Mar 4, 2026 | 11.70 | 11.70 | 11.11 | 11.21 | 11.21 | -4.92% | 2,019 |
| Mar 2, 2026 | 11.91 | 11.91 | 11.13 | 11.79 | 11.79 | -1.01% | 3,575 |
| Feb 27, 2026 | 11.94 | 11.94 | 11.52 | 11.91 | 11.91 | -0.42% | 320 |
| Feb 26, 2026 | 11.85 | 11.96 | 11.66 | 11.96 | 11.96 | 3.10% | 92 |
| Feb 25, 2026 | 11.69 | 11.97 | 11.60 | 11.60 | 11.60 | 0.87% | 9,353 |
| Feb 24, 2026 | 11.26 | 11.72 | 11.26 | 11.50 | 11.50 | -1.20% | 2,123 |
| Feb 23, 2026 | 11.88 | 11.88 | 11.49 | 11.64 | 11.64 | -2.02% | 2,905 |
| Feb 20, 2026 | 11.62 | 11.88 | 11.62 | 11.88 | 11.88 | 2.24% | 129 |
| Feb 19, 2026 | 11.94 | 11.94 | 11.61 | 11.62 | 11.62 | -2.27% | 1,146 |
| Feb 18, 2026 | 12.25 | 12.34 | 11.31 | 11.89 | 11.89 | -6.38% | 23,551 |
| Feb 17, 2026 | 12.00 | 13.00 | 12.00 | 12.70 | 12.70 | 1.93% | 1,719 |
| Feb 16, 2026 | 12.48 | 12.72 | 11.94 | 12.46 | 12.46 | 1.80% | 3,490 |
| Feb 13, 2026 | 12.25 | 12.25 | 12.18 | 12.24 | 12.24 | 4.17% | 185 |
| Feb 12, 2026 | 12.44 | 12.44 | 11.72 | 11.75 | 11.75 | -5.92% | 1,834 |
| Feb 11, 2026 | 13.25 | 13.50 | 12.00 | 12.49 | 12.49 | -1.50% | 4,350 |
| Feb 10, 2026 | 11.55 | 13.00 | 11.55 | 12.68 | 12.68 | 9.78% | 18,328 |
| Feb 9, 2026 | 11.99 | 11.99 | 11.06 | 11.55 | 11.55 | -0.09% | 1,870 |
| Feb 6, 2026 | 12.25 | 12.25 | 11.50 | 11.56 | 11.56 | -4.30% | 2,668 |
| Feb 5, 2026 | 11.94 | 12.15 | 11.75 | 12.08 | 12.08 | 1.17% | 200 |
| Feb 4, 2026 | 11.95 | 11.95 | 11.56 | 11.94 | 11.94 | 2.23% | 1,551 |
| Feb 3, 2026 | 11.77 | 11.96 | 11.52 | 11.68 | 11.68 | -1.18% | 3,063 |
| Feb 2, 2026 | 11.98 | 11.98 | 11.50 | 11.82 | 11.82 | 2.60% | 873 |
| Feb 1, 2026 | 11.99 | 11.99 | 11.40 | 11.52 | 11.52 | 1.41% | 1,439 |
| Jan 30, 2026 | 12.15 | 12.15 | 11.33 | 11.36 | 11.36 | -4.05% | 2,051 |
| Jan 29, 2026 | 12.00 | 12.00 | 11.53 | 11.84 | 11.84 | -2.79% | 423 |
| Jan 28, 2026 | 11.65 | 12.22 | 11.55 | 12.18 | 12.18 | 2.78% | 639 |
| Jan 27, 2026 | 11.95 | 12.22 | 11.50 | 11.85 | 11.85 | 1.46% | 2,808 |
| Jan 23, 2026 | 12.25 | 12.25 | 11.06 | 11.68 | 11.68 | -4.65% | 6,156 |
| Jan 22, 2026 | 12.49 | 12.49 | 11.56 | 12.25 | 12.25 | -1.92% | 3,074 |
| Jan 21, 2026 | 12.19 | 12.49 | 11.50 | 12.49 | 12.49 | 4.52% | 950 |
| Jan 20, 2026 | 12.00 | 12.70 | 11.55 | 11.95 | 11.95 | -0.50% | 1,883 |
| Jan 19, 2026 | 12.73 | 12.75 | 12.01 | 12.01 | 12.01 | -3.77% | 816 |
| Jan 16, 2026 | 12.74 | 12.74 | 12.13 | 12.48 | 12.48 | -0.24% | 1,228 |
| Jan 14, 2026 | 12.25 | 12.97 | 11.50 | 12.51 | 12.51 | 6.29% | 2,962 |
| Jan 13, 2026 | 12.75 | 12.75 | 11.50 | 11.77 | 11.77 | -2.32% | 5,631 |
| Jan 12, 2026 | 12.30 | 14.00 | 11.45 | 12.05 | 12.05 | -3.75% | 2,907 |
| Jan 8, 2026 | 12.80 | 12.95 | 12.51 | 12.52 | 12.52 | -2.57% | 3,309 |
| Jan 7, 2026 | 12.96 | 12.96 | 12.28 | 12.85 | 12.85 | 4.73% | 1,208 |
| Jan 6, 2026 | 13.25 | 14.14 | 12.26 | 12.27 | 12.27 | -1.92% | 33,750 |
| Jan 5, 2026 | 13.20 | 13.20 | 12.51 | 12.51 | 12.51 | -1.50% | 276 |
| Jan 2, 2026 | 13.89 | 13.89 | 12.70 | 12.70 | 12.70 | 0.24% | 6,008 |
| Jan 1, 2026 | 12.47 | 14.10 | 12.44 | 12.67 | 12.67 | 1.36% | 568 |
| Dec 31, 2025 | 12.47 | 12.50 | 12.47 | 12.50 | 12.50 | 0.08% | 632 |
| Dec 30, 2025 | 12.50 | 12.50 | 11.81 | 12.49 | 12.49 | 5.85% | 394 |
| Dec 29, 2025 | 12.55 | 13.00 | 11.80 | 11.80 | 11.80 | -5.52% | 2,094 |
| Dec 26, 2025 | 12.50 | 12.50 | 12.25 | 12.49 | 12.49 | 0.40% | 1,337 |
| Dec 24, 2025 | 12.44 | 12.44 | 12.25 | 12.44 | 12.44 | - | 441 |
| Dec 23, 2025 | 12.00 | 12.44 | 12.00 | 12.44 | 12.44 | 1.22% | 124 |
| Dec 22, 2025 | 11.87 | 12.29 | 11.87 | 12.29 | 12.29 | 2.42% | 293 |
| Dec 19, 2025 | 11.58 | 12.24 | 11.50 | 12.00 | 12.00 | -0.33% | 445 |
| Dec 18, 2025 | 12.21 | 12.21 | 12.00 | 12.04 | 12.04 | 1.52% | 83 |
| Dec 17, 2025 | 12.26 | 12.40 | 11.25 | 11.86 | 11.86 | -5.12% | 6,353 |
| Dec 16, 2025 | 12.26 | 12.88 | 12.26 | 12.50 | 12.50 | 1.05% | 524 |
| Dec 15, 2025 | 12.99 | 12.99 | 12.31 | 12.37 | 12.37 | -4.77% | 1,927 |
| Dec 12, 2025 | 13.00 | 13.00 | 12.51 | 12.99 | 12.99 | 0.08% | 686 |
| Dec 11, 2025 | 12.25 | 12.99 | 12.25 | 12.98 | 12.98 | 8.17% | 1,113 |
| Dec 10, 2025 | 12.06 | 12.06 | 12.00 | 12.00 | 12.00 | -0.50% | 156 |
| Dec 9, 2025 | 12.01 | 12.36 | 11.55 | 12.06 | 12.06 | 0.50% | 2,253 |
| Dec 8, 2025 | 12.75 | 12.75 | 12.00 | 12.00 | 12.00 | -4.31% | 799 |
| Dec 5, 2025 | 12.56 | 12.75 | 12.01 | 12.54 | 12.54 | 0.32% | 519 |
| Dec 3, 2025 | 12.40 | 12.50 | 11.78 | 12.50 | 12.50 | - | 1,059 |
| Dec 2, 2025 | 12.25 | 13.00 | 12.05 | 12.50 | 12.50 | 2.46% | 6,375 |
| Dec 1, 2025 | 12.40 | 12.86 | 12.20 | 12.20 | 12.20 | 1.92% | 2,968 |
| Nov 28, 2025 | 12.28 | 12.88 | 11.67 | 11.97 | 11.97 | -4.92% | 4,204 |
| Nov 27, 2025 | 12.42 | 12.94 | 12.40 | 12.59 | 12.59 | 1.53% | 517 |