Hemant Surgical Industries Limited (BOM:543916)
India
· Delayed Price · Currency is INR 303.95
+4.10 (1.37%)
At close: Apr 29, 2026
BOM:543916 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 290.00 | 300.00 | 286.35 | 299.85 | 299.85 | 4.79% | 27,200 |
| Apr 27, 2026 | 286.00 | 294.95 | 283.00 | 286.15 | 286.15 | -0.73% | 32,800 |
| Apr 24, 2026 | 290.00 | 295.00 | 286.00 | 288.25 | 288.25 | -1.62% | 4,000 |
| Apr 23, 2026 | 293.00 | 293.00 | 290.25 | 293.00 | 293.00 | -0.68% | 1,600 |
| Apr 22, 2026 | 290.05 | 300.00 | 290.05 | 295.00 | 295.00 | -1.81% | 12,400 |
| Apr 21, 2026 | 308.00 | 324.90 | 298.00 | 300.45 | 300.45 | -2.45% | 50,400 |
| Apr 20, 2026 | 291.00 | 313.50 | 280.10 | 308.00 | 308.00 | 3.44% | 44,000 |
| Apr 17, 2026 | 288.75 | 302.00 | 284.00 | 297.75 | 297.75 | 0.30% | 47,200 |
| Apr 16, 2026 | 291.85 | 299.00 | 291.85 | 296.85 | 296.85 | 1.71% | 10,000 |
| Apr 15, 2026 | 299.30 | 299.30 | 280.00 | 291.85 | 291.85 | -1.52% | 32,000 |
| Apr 13, 2026 | 294.00 | 297.80 | 288.50 | 296.35 | 296.35 | 0.34% | 13,200 |
| Apr 10, 2026 | 284.65 | 307.75 | 280.15 | 295.35 | 295.35 | 5.48% | 51,200 |
| Apr 9, 2026 | 276.00 | 285.00 | 276.00 | 280.00 | 280.00 | -0.09% | 7,600 |
| Apr 8, 2026 | 281.05 | 290.00 | 278.00 | 280.25 | 280.25 | 0.72% | 40,000 |
| Apr 7, 2026 | 282.15 | 288.00 | 276.00 | 278.25 | 278.25 | -1.38% | 98,400 |
| Apr 6, 2026 | 271.20 | 289.00 | 260.00 | 282.15 | 282.15 | 4.54% | 37,600 |
| Apr 2, 2026 | 247.50 | 283.00 | 231.10 | 269.90 | 269.90 | 5.99% | 29,200 |
| Apr 1, 2026 | 233.70 | 256.00 | 224.00 | 254.65 | 254.65 | 17.08% | 30,400 |
| Mar 30, 2026 | 240.00 | 240.00 | 215.00 | 217.50 | 217.50 | -10.48% | 50,400 |
| Mar 27, 2026 | 255.00 | 255.50 | 240.00 | 242.95 | 242.95 | -5.96% | 12,400 |
| Mar 25, 2026 | 260.70 | 264.85 | 257.10 | 258.35 | 258.35 | 0.92% | 15,600 |
| Mar 24, 2026 | 261.50 | 261.50 | 255.00 | 256.00 | 256.00 | -0.19% | 4,400 |
| Mar 23, 2026 | 271.00 | 271.00 | 256.00 | 256.50 | 256.50 | -5.61% | 11,600 |
| Mar 20, 2026 | 270.00 | 277.00 | 270.00 | 271.75 | 271.75 | 1.70% | 8,400 |
| Mar 19, 2026 | 267.10 | 274.75 | 267.10 | 267.20 | 267.20 | -1.76% | 3,200 |
| Mar 18, 2026 | 272.00 | 274.90 | 267.00 | 272.00 | 272.00 | 2.04% | 17,200 |
| Mar 17, 2026 | 268.25 | 270.80 | 266.00 | 266.55 | 266.55 | 0.21% | 5,600 |
| Mar 16, 2026 | 270.00 | 270.00 | 250.00 | 266.00 | 266.00 | 1.39% | 15,200 |
| Mar 13, 2026 | 276.75 | 276.75 | 260.00 | 262.35 | 262.35 | -3.55% | 8,800 |
| Mar 12, 2026 | 274.00 | 275.00 | 271.00 | 272.00 | 272.00 | 0.39% | 22,800 |
| Mar 11, 2026 | 253.05 | 279.90 | 253.00 | 270.95 | 270.95 | 4.61% | 19,600 |
| Mar 10, 2026 | 256.00 | 261.00 | 253.05 | 259.00 | 259.00 | 2.35% | 9,600 |
| Mar 9, 2026 | 253.05 | 253.05 | 249.00 | 253.05 | 253.05 | -3.03% | 9,600 |
| Mar 6, 2026 | 270.00 | 286.90 | 250.00 | 260.95 | 260.95 | -2.16% | 18,000 |
| Mar 5, 2026 | 274.00 | 274.00 | 265.05 | 266.70 | 266.70 | -1.04% | 8,000 |
| Mar 4, 2026 | 271.50 | 288.60 | 262.25 | 269.50 | 269.50 | -6.42% | 29,200 |
| Mar 2, 2026 | 281.00 | 289.00 | 280.50 | 288.00 | 288.00 | -1.87% | 6,000 |
| Feb 27, 2026 | 286.20 | 294.50 | 282.15 | 293.50 | 293.50 | 0.17% | 7,200 |
| Feb 26, 2026 | 295.00 | 300.00 | 285.00 | 293.00 | 293.00 | -0.29% | 9,600 |
| Feb 25, 2026 | 297.95 | 297.95 | 290.00 | 293.85 | 293.85 | 0.07% | 31,200 |
| Feb 24, 2026 | 286.00 | 298.00 | 285.25 | 293.65 | 293.65 | -1.29% | 7,200 |
| Feb 23, 2026 | 292.55 | 300.05 | 290.00 | 297.50 | 297.50 | 1.69% | 8,000 |
| Feb 20, 2026 | 293.00 | 304.00 | 287.05 | 292.55 | 292.55 | -1.48% | 28,800 |
| Feb 19, 2026 | 302.05 | 323.00 | 284.25 | 296.95 | 296.95 | -1.69% | 202,000 |
| Feb 18, 2026 | 296.00 | 308.00 | 296.00 | 302.05 | 302.05 | 2.03% | 117,200 |
| Feb 17, 2026 | 280.00 | 302.00 | 280.00 | 296.05 | 296.05 | 4.98% | 7,200 |
| Feb 16, 2026 | 280.50 | 282.00 | 280.50 | 282.00 | 282.00 | -1.05% | 6,400 |
| Feb 13, 2026 | 281.00 | 285.00 | 280.50 | 285.00 | 285.00 | -2.90% | 2,000 |
| Feb 12, 2026 | 281.00 | 293.50 | 281.00 | 293.50 | 293.50 | 0.03% | 6,400 |
| Feb 11, 2026 | 285.00 | 297.45 | 285.00 | 293.40 | 293.40 | 2.95% | 4,800 |
| Feb 10, 2026 | 280.65 | 289.00 | 275.30 | 285.00 | 285.00 | 1.60% | 4,400 |
| Feb 9, 2026 | 276.00 | 284.50 | 270.00 | 280.50 | 280.50 | 0.18% | 4,800 |
| Feb 5, 2026 | 300.00 | 300.00 | 278.00 | 280.00 | 280.00 | -4.96% | 13,600 |
| Feb 4, 2026 | 299.70 | 302.80 | 286.00 | 294.60 | 294.60 | 1.59% | 6,000 |
| Feb 3, 2026 | 280.00 | 303.00 | 280.00 | 290.00 | 290.00 | 5.22% | 20,400 |
| Feb 2, 2026 | 261.50 | 280.00 | 251.30 | 275.60 | 275.60 | 3.51% | 15,200 |
| Feb 1, 2026 | 266.25 | 266.25 | 266.25 | 266.25 | 266.25 | - | 400 |
| Jan 30, 2026 | 266.25 | 266.25 | 266.25 | 266.25 | 266.25 | - | 400 |
| Jan 29, 2026 | 270.00 | 270.00 | 266.25 | 266.25 | 266.25 | 2.68% | 1,200 |
| Jan 28, 2026 | 264.00 | 279.00 | 257.05 | 259.30 | 259.30 | 0.29% | 13,200 |
| Jan 27, 2026 | 280.00 | 284.00 | 256.70 | 258.55 | 258.55 | -9.34% | 28,800 |
| Jan 23, 2026 | 262.00 | 292.60 | 262.00 | 285.20 | 285.20 | 7.22% | 76,000 |
| Jan 22, 2026 | 266.10 | 266.10 | 266.00 | 266.00 | 266.00 | - | 800 |
| Jan 21, 2026 | 265.00 | 273.45 | 265.00 | 266.00 | 266.00 | 3.22% | 26,000 |
| Jan 20, 2026 | 285.00 | 285.00 | 256.50 | 257.70 | 257.70 | -9.58% | 28,800 |
| Jan 19, 2026 | 297.00 | 297.00 | 280.50 | 285.00 | 285.00 | -4.04% | 5,600 |
| Jan 16, 2026 | 299.00 | 299.00 | 291.10 | 297.00 | 297.00 | 1.24% | 10,800 |
| Jan 14, 2026 | 300.00 | 300.00 | 290.00 | 293.35 | 293.35 | -3.55% | 17,200 |
| Jan 13, 2026 | 304.15 | 304.15 | 291.00 | 304.15 | 304.15 | 4.99% | 53,200 |
| Jan 12, 2026 | 279.90 | 289.70 | 271.00 | 289.70 | 289.70 | 4.98% | 20,400 |
| Jan 9, 2026 | 266.25 | 275.95 | 266.25 | 275.95 | 275.95 | 2.20% | 3,200 |
| Jan 8, 2026 | 271.00 | 271.00 | 263.55 | 270.00 | 270.00 | -2.67% | 12,400 |
| Jan 7, 2026 | 290.00 | 291.00 | 277.40 | 277.40 | 277.40 | -5.00% | 20,800 |
| Jan 6, 2026 | 300.00 | 300.00 | 287.00 | 292.00 | 292.00 | 0.92% | 3,600 |
| Jan 5, 2026 | 291.00 | 291.00 | 284.50 | 289.35 | 289.35 | -0.70% | 37,600 |
| Jan 2, 2026 | 295.00 | 295.00 | 290.00 | 291.40 | 291.40 | -1.50% | 3,200 |
| Jan 1, 2026 | 299.00 | 299.00 | 290.00 | 295.85 | 295.85 | 1.67% | 18,000 |
| Dec 31, 2025 | 300.00 | 300.00 | 291.00 | 291.00 | 291.00 | -0.72% | 17,600 |
| Dec 30, 2025 | 306.50 | 306.50 | 291.00 | 293.10 | 293.10 | -1.63% | 4,400 |
| Dec 29, 2025 | 297.95 | 298.00 | 297.95 | 297.95 | 297.95 | -0.02% | 4,400 |
| Dec 26, 2025 | 299.00 | 300.00 | 298.00 | 298.00 | 298.00 | -2.13% | 5,200 |
| Dec 24, 2025 | 290.00 | 304.50 | 290.00 | 304.50 | 304.50 | 5.00% | 76,000 |
| Dec 23, 2025 | 285.00 | 295.00 | 280.50 | 290.00 | 290.00 | -0.85% | 2,800 |
| Dec 22, 2025 | 291.00 | 295.00 | 283.10 | 292.50 | 292.50 | -1.85% | 4,800 |
| Dec 19, 2025 | 289.00 | 298.00 | 289.00 | 298.00 | 298.00 | 3.13% | 2,000 |
| Dec 18, 2025 | 290.00 | 290.00 | 281.35 | 288.95 | 288.95 | -2.33% | 3,600 |
| Dec 17, 2025 | 299.00 | 299.00 | 293.00 | 295.85 | 295.85 | 2.02% | 2,400 |
| Dec 16, 2025 | 299.50 | 300.00 | 290.00 | 290.00 | 290.00 | -4.51% | 8,400 |
| Dec 15, 2025 | 289.25 | 303.70 | 289.25 | 303.70 | 303.70 | 5.00% | 64,800 |
| Dec 12, 2025 | 275.50 | 289.25 | 275.50 | 289.25 | 289.25 | 4.99% | 6,400 |
| Dec 10, 2025 | 277.00 | 278.00 | 275.50 | 275.50 | 275.50 | -1.61% | 13,200 |
| Dec 9, 2025 | 267.10 | 280.00 | 265.95 | 280.00 | 280.00 | 0.04% | 5,200 |
| Dec 8, 2025 | 297.95 | 297.95 | 279.90 | 279.90 | 279.90 | -4.99% | 4,000 |
| Dec 5, 2025 | 294.65 | 294.65 | 294.60 | 294.60 | 294.60 | -0.02% | 800 |
| Dec 4, 2025 | 300.00 | 300.00 | 293.00 | 294.65 | 294.65 | 0.98% | 25,600 |
| Dec 3, 2025 | 291.25 | 298.65 | 285.00 | 291.80 | 291.80 | 2.21% | 29,200 |
| Dec 2, 2025 | 280.00 | 285.50 | 280.00 | 285.50 | 285.50 | 4.98% | 14,400 |
| Dec 1, 2025 | 264.00 | 271.95 | 264.00 | 271.95 | 271.95 | 5.00% | 9,600 |
| Nov 28, 2025 | 259.65 | 262.00 | 247.50 | 259.00 | 259.00 | -0.25% | 6,000 |
| Nov 27, 2025 | 250.00 | 259.85 | 250.00 | 259.65 | 259.65 | -0.13% | 18,800 |