Himatsingka Seide Limited (HIMATSEIDE.NS) NSE

77.37

+0.74(+0.97%)

Updated at June 02 03:30PM

Currency In INR

HIMATSEIDE.NS Historical Return

If you invested ₹1000 in Himatsingka Seide Limited (HIMATSEIDE.NS) 10 years ago, it would be worth ₹365.64 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹458.73, while ₹1000 invested 1 year ago would be worth ₹524.26. This corresponds to total returns of -63.44%, -54.13%, -47.57%, respectively, with annualized returns of -9.57%, -14.42%, -47.57%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HIMATSEIDE.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	76	77.37	77.37	78.2	75.45	561,389
June 01, 2026	80	76.63	76.63	82.7	76.27	1.88M
May 29, 2026	77.29	77.38	77.38	80.3	77	1.1M
May 27, 2026	81	79.79	79.79	82.25	79	1.37M
May 26, 2026	80.35	80.16	80.16	83.55	79	2.45M
May 25, 2026	77.15	79.8	79.8	81.5	77.15	1.27M
May 22, 2026	78.48	77.03	77.03	78.5	76.64	360,199
May 21, 2026	76.99	77.63	77.63	78.3	76.99	474,428
May 20, 2026	76.01	76.64	76.64	77.65	75.67	357,414
May 19, 2026	75.03	76.52	76.52	77.5	75.03	516,638
May 18, 2026	77.15	75.22	75.22	77.9	73.55	1.04M
May 15, 2026	76.01	78.4	78.4	80.69	75.6	2.33M
May 14, 2026	78.4	76	76	78.53	75.15	1.4M
May 13, 2026	79.13	77.67	77.67	79.52	77.22	1.96M
May 12, 2026	84.12	79.13	79.13	84.5	78.8	1.28M
May 11, 2026	85.48	84.12	84.12	85.94	83	756,238
May 08, 2026	87.4	85.48	85.48	88.2	85.37	1.37M
May 07, 2026	88.19	86.86	86.86	88.7	86.6	1.4M
May 06, 2026	88.4	87.34	87.34	88.75	86.35	1.44M
May 05, 2026	90.55	87.34	87.34	93.2	86.85	1.25M
May 04, 2026	89.01	90.55	90.55	91.17	88.8	497,735
April 30, 2026	89	88.79	88.79	89.29	87.32	253,411
April 29, 2026	90.45	89.32	89.32	92	89.1	575,999
April 28, 2026	90.4	89.44	89.44	91	88.6	512,790
April 27, 2026	88.5	90.49	90.49	90.85	88.5	806,890
April 24, 2026	90.35	88.09	88.09	91.4	87.76	403,027
April 23, 2026	92.99	89.98	89.98	93.89	89.8	894,206
April 22, 2026	94	93.39	93.39	97.51	92.63	1.5M
April 21, 2026	89.8	94.39	94.39	95.5	89.8	1.3M
April 20, 2026	92	89.56	89.56	93	89.16	563,575
April 17, 2026	93.1	91.49	91.49	94.35	91.2	617,448
April 16, 2026	92.52	93.17	93.17	94.66	91.38	807,898
April 15, 2026	90	91.66	91.66	94.2	90	1.06M
April 13, 2026	87.99	88.74	88.74	90.23	85.19	463,420
April 10, 2026	88	89.67	89.67	93.38	88	742,728
April 09, 2026	87.5	87.08	87.08	89.77	86	519,794
April 08, 2026	86.5	87.89	87.89	88.28	85.3	583,141
April 07, 2026	83.2	82	82	84.29	81.7	388,350
April 06, 2026	82	84.06	84.06	84.65	79.5	613,263
April 02, 2026	76.9	80.99	80.99	81.38	74.92	560,664
April 01, 2026	76.2	78.09	78.09	79.78	74.96	527,757
March 30, 2026	74.1	72.64	72.64	75.37	72.01	1.67M
March 27, 2026	78.34	75.66	75.66	78.34	74	1.85M
March 25, 2026	77	78.34	78.34	81.59	77	1.08M
March 24, 2026	76	76.14	76.14	77.65	74.13	791,793
March 23, 2026	77.99	73.25	73.25	77.99	73.01	857,372
March 20, 2026	-1	-1	79.32	-1	-1	0
March 19, 2026	79.79	79.2	78.55	80.81	77.86	567,131
March 18, 2026	80.55	82.13	82.13	84.8	80.5	796,873
March 17, 2026	81.7	80.11	80.11	82.6	79.23	1.39M
March 16, 2026	83.11	81.3	81.3	83.61	79.1	634,153
March 13, 2026	87	83.31	83.31	87	82.99	737,736
March 12, 2026	87.89	87.14	87.14	89.6	86.16	985,740
March 11, 2026	87.98	88.06	88.06	91.72	85.68	1.01M
March 10, 2026	87.55	87.53	87.53	89.15	86.6	666,916
March 09, 2026	89.51	85.91	85.91	89.99	85.5	746,127
March 06, 2026	92	92.19	92.19	93.85	92	237,897
March 05, 2026	94	92.94	92.94	94.53	92.22	392,701
March 04, 2026	-1	-1	92.91	-1	-1	0
March 02, 2026	95	96.91	96.91	98.11	94.91	524,842