Himadri Speciality Chemical Limited (BOM:500184)
India
· Delayed Price · Currency is INR 452.75
-9.45 (-2.04%)
At close: Sep 26, 2025
BOM:500184 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 461.55 | 478.00 | 450.90 | 452.75 | 452.75 | -2.04% | 50,984 |
| Sep 25, 2025 | 468.90 | 474.85 | 459.50 | 462.20 | 462.20 | -1.23% | 201,172 |
| Sep 24, 2025 | 453.30 | 488.00 | 446.20 | 467.95 | 467.95 | 3.61% | 1,624,562 |
| Sep 23, 2025 | 455.00 | 460.75 | 450.00 | 451.65 | 451.65 | -0.87% | 64,369 |
| Sep 22, 2025 | 464.45 | 466.50 | 453.00 | 455.60 | 455.60 | -2.54% | 84,305 |
| Sep 19, 2025 | 467.65 | 475.00 | 465.15 | 467.45 | 467.45 | -0.37% | 33,802 |
| Sep 18, 2025 | 465.25 | 476.95 | 464.85 | 469.20 | 469.20 | 0.27% | 91,852 |
| Sep 17, 2025 | 463.85 | 473.95 | 463.85 | 467.95 | 467.95 | 0.92% | 43,884 |
| Sep 16, 2025 | 468.65 | 468.65 | 462.35 | 463.70 | 463.70 | -0.46% | 21,555 |
| Sep 15, 2025 | 468.05 | 472.10 | 465.00 | 465.85 | 465.85 | -0.86% | 56,867 |
| Sep 12, 2025 | 479.80 | 479.80 | 466.40 | 469.90 | 469.90 | -0.98% | 35,543 |
| Sep 11, 2025 | 469.50 | 477.75 | 465.50 | 474.55 | 474.55 | 1.24% | 88,891 |
| Sep 10, 2025 | 451.55 | 490.00 | 451.55 | 468.75 | 468.75 | 4.00% | 364,236 |
| Sep 9, 2025 | 454.90 | 457.25 | 450.00 | 450.70 | 450.70 | -0.32% | 24,064 |
| Sep 8, 2025 | 458.85 | 459.95 | 451.10 | 452.15 | 452.15 | -0.60% | 47,509 |
| Sep 5, 2025 | 456.15 | 461.45 | 451.50 | 454.90 | 454.90 | -0.50% | 36,872 |
| Sep 4, 2025 | 468.95 | 472.00 | 455.65 | 457.20 | 457.20 | -1.60% | 38,703 |
| Sep 3, 2025 | 458.30 | 467.65 | 458.30 | 464.65 | 464.65 | 0.75% | 21,397 |
| Sep 2, 2025 | 458.95 | 467.90 | 453.85 | 461.20 | 461.20 | 1.95% | 24,580 |
| Sep 1, 2025 | 447.95 | 456.65 | 447.95 | 452.40 | 452.40 | 1.54% | 26,921 |
| Aug 29, 2025 | 450.95 | 455.95 | 444.75 | 445.55 | 445.55 | -1.10% | 31,405 |
| Aug 28, 2025 | 450.80 | 459.55 | 449.00 | 450.50 | 450.50 | -0.95% | 25,533 |
| Aug 26, 2025 | 462.90 | 469.15 | 450.00 | 454.80 | 454.80 | -2.38% | 27,411 |
| Aug 25, 2025 | 470.00 | 475.50 | 464.60 | 465.90 | 465.90 | -0.76% | 49,537 |
| Aug 22, 2025 | 475.00 | 478.35 | 466.25 | 469.45 | 469.45 | -1.84% | 16,805 |
| Aug 21, 2025 | 476.05 | 482.85 | 474.60 | 478.25 | 478.25 | 0.21% | 35,886 |
| Aug 20, 2025 | 479.00 | 484.75 | 474.45 | 477.25 | 477.25 | -0.64% | 48,211 |
| Aug 19, 2025 | 470.90 | 482.00 | 469.60 | 480.30 | 480.30 | 2.00% | 36,358 |
| Aug 18, 2025 | 475.00 | 475.85 | 467.80 | 470.90 | 470.90 | 0.90% | 55,892 |
| Aug 14, 2025 | 472.50 | 475.25 | 465.20 | 466.70 | 466.70 | -1.46% | 22,983 |
| Aug 13, 2025 | 472.45 | 480.05 | 470.10 | 473.60 | 473.60 | 0.86% | 79,556 |
| Aug 12, 2025 | 446.45 | 480.40 | 446.45 | 469.55 | 469.55 | 5.19% | 170,093 |
| Aug 11, 2025 | 445.55 | 449.65 | 441.00 | 446.40 | 446.40 | -0.49% | 31,334 |
| Aug 8, 2025 | 451.60 | 458.35 | 445.50 | 448.60 | 448.60 | -0.66% | 74,238 |
| Aug 7, 2025 | 453.05 | 464.40 | 448.25 | 451.60 | 451.60 | -1.27% | 90,335 |
| Aug 6, 2025 | 474.80 | 474.80 | 455.35 | 457.40 | 457.40 | -2.48% | 59,100 |
| Aug 5, 2025 | 476.00 | 482.95 | 464.70 | 469.05 | 469.05 | -1.19% | 38,856 |
| Aug 4, 2025 | 463.05 | 478.75 | 458.65 | 474.70 | 474.70 | 2.57% | 89,334 |
| Aug 1, 2025 | 471.05 | 475.05 | 461.80 | 462.80 | 462.80 | -2.10% | 83,320 |
| Jul 31, 2025 | 461.40 | 480.20 | 461.40 | 472.75 | 472.75 | -1.29% | 86,325 |
| Jul 30, 2025 | 490.65 | 491.25 | 477.00 | 478.95 | 478.95 | -1.51% | 38,023 |
| Jul 29, 2025 | 482.05 | 492.25 | 479.00 | 486.30 | 486.30 | 0.93% | 95,054 |
| Jul 28, 2025 | 496.70 | 498.10 | 480.05 | 481.80 | 481.80 | -3.20% | 48,817 |
| Jul 25, 2025 | 511.70 | 512.75 | 493.60 | 497.75 | 497.75 | -3.03% | 157,618 |
| Jul 24, 2025 | 519.00 | 527.90 | 511.00 | 513.30 | 513.30 | -0.29% | 105,495 |
| Jul 23, 2025 | 515.05 | 519.05 | 507.35 | 514.80 | 514.80 | 0.26% | 104,879 |
| Jul 22, 2025 | 511.20 | 522.20 | 508.55 | 513.45 | 513.45 | 0.67% | 56,886 |
| Jul 21, 2025 | 511.20 | 519.00 | 506.00 | 510.05 | 510.05 | -0.79% | 112,977 |
| Jul 18, 2025 | 510.15 | 521.40 | 510.15 | 514.10 | 514.10 | -0.70% | 99,870 |
| Jul 17, 2025 | 519.75 | 522.50 | 513.20 | 517.75 | 517.75 | 0.89% | 114,824 |