Skip to main content
Himatsingka Seide Limited (NSE:HIMATSEIDE)
India flag India · Delayed Price · Currency is INR
89.26
-0.18 (-0.20%)
Apr 29, 2026, 2:30 PM IST

Himatsingka Seide Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202690.4091.0088.6089.4489.44-1.16%512,790
Apr 27, 202688.5090.8588.5090.4990.492.72%807,551
Apr 24, 202690.3591.4087.7688.0988.09-2.10%403,590
Apr 23, 202692.9993.8989.8089.9889.98-3.65%894,206
Apr 22, 202694.0097.5192.6393.3993.39-1.06%1,504,593
Apr 21, 202689.8095.5089.8094.3994.395.39%1,300,042
Apr 20, 202692.0093.0089.1689.5689.56-2.11%563,571
Apr 17, 202693.1094.3591.2091.4991.49-1.80%617,448
Apr 16, 202692.5294.6691.3893.1793.171.65%808,148
Apr 15, 202690.0094.2090.0091.6691.663.29%1,057,340
Apr 13, 202687.9990.2385.1988.7488.74-1.04%463,946
Apr 10, 202688.0093.3888.0089.6789.672.97%746,184
Apr 9, 202687.5089.7786.0087.0887.08-0.92%522,844
Apr 8, 202686.5088.2885.3087.8987.897.18%583,201
Apr 7, 202683.2084.2981.7082.0082.00-2.45%388,350
Apr 6, 202682.0084.6579.5084.0684.063.79%613,261
Apr 2, 202676.9081.3874.9280.9980.993.71%560,350
Apr 1, 202676.2079.7874.9678.0978.097.50%528,212
Mar 30, 202674.1075.3772.0172.6472.64-3.99%1,663,656
Mar 27, 202678.3478.3474.0075.6675.66-3.42%1,854,151
Mar 25, 202677.0081.5977.0078.3478.342.89%1,081,963
Mar 24, 202676.0077.6574.1376.1476.143.95%791,597
Mar 23, 202677.9977.9973.0173.2573.25-7.65%857,622
Mar 20, 202679.9081.1878.8079.3279.320.98%562,181
Mar 19, 202679.7980.8177.8678.5578.55-4.36%567,189
Mar 18, 202680.5584.8080.5082.1382.132.52%798,873
Mar 17, 202681.7082.6079.2380.1180.11-1.46%1,392,569
Mar 16, 202683.1183.6179.1081.3081.30-2.41%634,163
Mar 13, 202687.0087.0082.9983.3183.31-4.40%737,481
Mar 12, 202687.8989.6086.1687.1487.14-1.04%985,740
Mar 11, 202687.9891.7285.6888.0688.060.61%1,008,264
Mar 10, 202687.5589.1586.6087.5387.531.89%666,916
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