Skip to main content
Himatsingka Seide Limited (NSE:HIMATSEIDE)
India flag India · Delayed Price · Currency is INR
85.91
-6.28 (-6.81%)
Mar 9, 2026, 3:30 PM IST

Himatsingka Seide Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202689.5189.9985.5085.9185.91-6.81%746,127
Mar 6, 202692.0093.8592.0092.1992.19-0.81%237,897
Mar 5, 202694.0094.5392.2292.9492.940.03%392,701
Mar 4, 202694.3095.2392.2592.9192.91-4.13%460,505
Mar 2, 202695.0098.1194.9196.9196.91-2.82%523,842
Feb 27, 202699.70102.7998.7199.7299.720.04%424,137
Feb 26, 202699.48101.8199.0199.6899.68-0.33%455,603
Feb 25, 2026102.64103.0199.61100.01100.01-1.09%344,887
Feb 24, 2026105.01105.97100.32101.11101.11-4.38%475,414
Feb 23, 2026110.35110.35105.23105.74105.74-0.89%420,012
Feb 20, 2026107.21108.65106.05106.69106.69-0.49%222,837
Feb 19, 2026108.62110.89106.43107.21107.21-1.30%482,724
Feb 18, 2026109.69110.95108.15108.62108.62-0.98%350,984
Feb 17, 2026108.98111.00108.10109.69109.690.89%233,449
Feb 16, 2026110.91110.91108.47108.72108.72-1.97%263,297
Feb 13, 2026109.80116.60108.05110.91110.910.47%1,167,788
Feb 12, 2026110.00113.88106.71110.39110.39-0.50%1,176,705
Feb 11, 2026114.06115.00110.50110.94110.94-3.52%497,179
Feb 10, 2026119.01119.01114.27114.99114.99-4.22%1,072,973
Feb 9, 2026122.40124.67119.26120.06120.060.76%974,067
Feb 6, 2026116.00123.42116.00119.15119.151.76%1,171,229
Feb 5, 2026119.20119.99116.20117.09117.09-1.86%367,696
Feb 4, 2026116.71126.97116.40119.31119.310.02%2,921,870
Feb 3, 2026122.84122.84114.93119.29119.2916.53%4,842,519
Feb 2, 2026104.00104.00100.03102.37102.37-2.28%219,384
Feb 1, 2026103.10109.00101.35104.76104.761.05%436,530
Jan 30, 2026101.00104.5099.15103.67103.672.47%277,205
Jan 29, 2026103.45103.4599.65101.17101.17-1.62%214,442
Jan 28, 2026101.80105.16100.95102.84102.841.83%313,658
Jan 27, 202699.60104.9999.02100.99100.992.94%542,678
Jan 23, 2026103.69105.8097.5198.1198.11-5.39%386,532
Jan 22, 202696.99106.0196.99103.70103.708.31%536,463
Jan 21, 202698.2398.2694.2295.7495.74-1.88%386,340
Jan 20, 2026101.97102.0196.9597.5797.57-4.32%333,908
Jan 19, 2026104.92104.92101.74101.98101.98-3.00%145,441
Jan 16, 2026103.20105.95102.90105.13105.131.92%196,102
Jan 14, 2026102.99104.29102.06103.15103.150.67%196,828
Jan 13, 2026104.90105.74101.60102.46102.46-1.76%245,091
Jan 12, 2026106.19107.95100.54104.30104.30-1.30%458,045
Jan 9, 2026108.80108.98104.02105.67105.67-3.04%340,524
Jan 8, 2026111.80112.99108.06108.98108.98-2.57%389,538
Jan 7, 2026111.63112.83110.99111.86111.860.21%174,069
Jan 6, 2026113.02113.03110.67111.63111.63-0.95%256,397
Jan 5, 2026115.00115.12112.50112.70112.70-1.66%283,111
Jan 2, 2026113.29115.30112.73114.60114.601.66%148,784
Jan 1, 2026114.90114.90111.28112.73112.73-1.04%222,478
Dec 31, 2025113.90114.85113.16113.92113.920.67%95,669
Dec 30, 2025113.60114.51111.50113.16113.16-0.78%298,549
Dec 29, 2025115.65116.09113.31114.05114.05-1.12%151,827
Dec 26, 2025114.90116.30114.00115.34115.340.37%226,636
Dec 24, 2025116.29116.85113.95114.91114.91-1.19%244,262
Dec 23, 2025116.70117.83115.84116.29116.29-0.34%157,688
Dec 22, 2025116.50117.00115.62116.69116.690.78%207,867
Dec 19, 2025113.92116.09113.92115.79115.791.64%99,361
Dec 18, 2025115.20115.28113.05113.92113.92-1.14%146,148
Dec 17, 2025117.07118.79114.58115.23115.23-1.57%105,231
Dec 16, 2025118.00118.00116.50117.07117.07-1.02%90,531
Dec 15, 2025116.00119.40115.32118.28118.281.31%225,989
Dec 12, 2025117.10117.50115.52116.75116.750.84%212,524
Dec 11, 2025115.80117.25113.40115.78115.780.88%228,253
Dec 10, 2025114.98117.80114.40114.77114.770.37%223,083
Dec 9, 2025113.00116.15110.62114.35114.351.16%527,316
Dec 8, 2025116.68119.50112.00113.04113.04-3.12%461,250
Dec 5, 2025117.61118.90116.05116.68116.68-0.79%173,507
Dec 4, 2025119.01119.99115.78117.61117.61-1.14%320,305
Dec 3, 2025120.50120.90118.10118.97118.97-1.46%265,255
Dec 2, 2025122.26122.26120.00120.73120.73-1.37%208,377
Dec 1, 2025126.25126.27121.70122.41122.41-2.32%312,501
Nov 28, 2025122.65126.00122.24125.32125.321.99%421,843
Nov 27, 2025124.90125.45122.10122.87122.87-1.31%165,331
Nov 26, 2025121.01125.25120.39124.50124.504.04%353,843
Nov 25, 2025120.37122.49119.00119.67119.670.20%259,161
Nov 24, 2025125.45125.45118.75119.43119.43-4.34%557,674
Nov 21, 2025128.40128.67124.00124.85124.85-2.71%711,821
Nov 20, 2025125.96129.49123.82128.33128.331.89%1,185,814
Nov 19, 2025125.70127.49124.51125.95125.950.62%533,413
Nov 18, 2025126.69126.69122.86125.18125.18-0.55%488,216
Nov 17, 2025123.00127.00121.41125.87125.872.58%521,625
Nov 14, 2025122.51126.50121.75122.71122.710.23%429,535
Nov 13, 2025126.00128.90121.10122.43122.43-0.45%1,239,774
Nov 12, 2025119.20124.00119.02122.98122.983.47%608,148
Nov 11, 2025119.00120.00115.11118.86118.860.93%319,063
Nov 10, 2025120.90120.90117.17117.76117.76-1.67%208,332
Nov 7, 2025117.00120.20116.01119.76119.761.24%420,680
Nov 6, 2025122.80122.80117.35118.29118.29-3.67%332,334
Nov 4, 2025125.90126.28121.71122.80122.80-1.76%563,219
Nov 3, 2025122.01125.75120.03125.00125.001.76%294,179
Oct 31, 2025124.10124.10122.35122.84122.84-0.52%220,713
Oct 30, 2025124.99124.99122.64123.48123.48-0.84%191,967
Oct 29, 2025122.50126.50121.01124.53124.532.69%760,196
Oct 28, 2025119.75124.30119.75121.27121.270.11%380,617
Oct 27, 2025123.27124.50120.60121.14121.14-0.76%246,353
Oct 24, 2025125.64125.75120.51122.07122.07-2.17%377,446
Oct 23, 2025125.00129.44124.01124.78124.785.85%1,580,784
Oct 21, 2025117.24118.63117.00117.88117.881.35%79,755
Oct 20, 2025118.97120.00115.91116.31116.31-1.51%346,645
Oct 17, 2025119.30120.03116.08118.09118.09-0.04%427,779
Oct 16, 2025115.63119.63113.39118.14118.142.97%1,008,184
Oct 15, 2025115.90115.90113.50114.73114.73-0.24%282,525
Oct 14, 2025117.05117.05114.00115.01115.01-1.64%253,742