Himatsingka Seide Limited (HIMATSEIDE.NS) NSE
83.31
-3.83(-4.40%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
83.31
-3.83(-4.40%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 02, 2026 | 95 | 96.91 | 96.91 | 98.11 | 94.91 | 524,842 |
| February 27, 2026 | 99.7 | 99.72 | 99.72 | 102.79 | 98.71 | 424,137 |
| February 26, 2026 | 99.48 | 99.68 | 99.68 | 101.81 | 99.01 | 455,603 |
| February 25, 2026 | 102.64 | 100.01 | 100.01 | 103.01 | 99.61 | 348,767 |
| February 24, 2026 | 105.01 | 101.11 | 101.11 | 105.97 | 100.32 | 475,614 |
| February 23, 2026 | 110.35 | 105.74 | 105.74 | 110.35 | 105.23 | 420,012 |
| February 20, 2026 | 107.21 | 106.69 | 0 | 108.65 | 106.05 | 222,837 |
| February 19, 2026 | 108.62 | 107.21 | 0 | 110.89 | 106.43 | 482,724 |
| February 18, 2026 | 109.69 | 108.62 | 0 | 110.95 | 108.15 | 350,984 |
| February 17, 2026 | 108.98 | 109.69 | 0 | 111 | 108.1 | 233,449 |
| February 16, 2026 | 110.91 | 108.72 | 0 | 110.91 | 108.47 | 263,638 |
| February 13, 2026 | 109.8 | 110.91 | 0 | 116.6 | 108.05 | 1.17M |
| February 12, 2026 | 110 | 110.39 | 0 | 113.88 | 106.71 | 1.18M |
| February 11, 2026 | 114.06 | 110.94 | 0 | 115 | 110.5 | 497,179 |
| February 10, 2026 | 119.01 | 114.99 | 0 | 119.01 | 114.27 | 1.07M |
| February 09, 2026 | 122.4 | 120.06 | 0 | 124.67 | 119.26 | 974,067 |
| February 06, 2026 | 116 | 119.15 | 0 | 123.42 | 116 | 1.17M |
| February 05, 2026 | 119.2 | 117.09 | 0 | 119.99 | 116.2 | 367,696 |
| February 04, 2026 | 116.71 | 119.31 | 0 | 126.97 | 116.4 | 2.92M |
| February 03, 2026 | 122.84 | 119.29 | 0 | 122.84 | 114.93 | 4.84M |
| February 02, 2026 | 104 | 102.37 | 0 | 104 | 100.03 | 219,395 |
| February 01, 2026 | 103.1 | 104.76 | 0 | 109 | 101.35 | 436,530 |
| January 30, 2026 | 101 | 103.67 | 0 | 104.5 | 99.15 | 277,205 |
| January 29, 2026 | 103.45 | 101.17 | 0 | 103.45 | 99.65 | 214,442 |
| January 28, 2026 | 101.8 | 102.84 | 0 | 105.16 | 100.95 | 313,658 |
| January 27, 2026 | 99.6 | 100.99 | 0 | 104.99 | 99.02 | 542,714 |
| January 23, 2026 | 103.69 | 98.11 | 0 | 105.8 | 97.51 | 386,532 |
| January 22, 2026 | 96.99 | 103.7 | 0 | 106.01 | 96.99 | 536,463 |
| January 21, 2026 | 98.23 | 95.74 | 0 | 98.26 | 94.22 | 386,340 |
| January 20, 2026 | 101.97 | 97.57 | 0 | 102.01 | 96.95 | 333,908 |
| January 19, 2026 | 104.92 | 101.98 | 0 | 104.92 | 101.74 | 145,444 |
| January 16, 2026 | 103.2 | 105.13 | 0 | 105.95 | 102.9 | 196,177 |
| January 14, 2026 | 102.99 | 103.15 | 0 | 104.29 | 102.06 | 196,828 |
| January 13, 2026 | 104.9 | 102.46 | 0 | 105.74 | 101.6 | 245,091 |
| January 12, 2026 | 106.19 | 104.3 | 0 | 107.95 | 100.54 | 459,222 |
| January 09, 2026 | 108.8 | 105.67 | 0 | 108.98 | 104.02 | 340,524 |
| January 08, 2026 | 111.8 | 108.98 | 0 | 112.99 | 108.06 | 389,538 |
| January 07, 2026 | 111.63 | 111.86 | 0 | 112.83 | 110.99 | 174,069 |
| January 06, 2026 | 113.02 | 111.63 | 0 | 113.03 | 110.67 | 256,405 |
| January 05, 2026 | 115 | 112.7 | 0 | 115.12 | 112.5 | 283,111 |
| January 02, 2026 | 113.29 | 114.6 | 0 | 115.3 | 112.73 | 148,784 |
| January 01, 2026 | 114.9 | 112.73 | 0 | 114.9 | 111.28 | 222,478 |
| December 31, 2025 | 113.9 | 113.92 | 0 | 114.85 | 113.16 | 95,750 |
| December 30, 2025 | 113.6 | 113.16 | 0 | 114.51 | 111.5 | 298,566 |
| December 29, 2025 | 115.65 | 114.05 | 0 | 116.09 | 113.31 | 151,827 |
| December 26, 2025 | 114.9 | 115.34 | 0 | 116.3 | 114 | 226,636 |
| December 24, 2025 | 116.29 | 114.91 | 0 | 116.85 | 113.95 | 244,712 |
| December 23, 2025 | 116.7 | 116.29 | 0 | 117.83 | 115.84 | 157,688 |
| December 22, 2025 | 116.5 | 116.69 | 0 | 117 | 115.62 | 207,867 |
| December 19, 2025 | 113.92 | 115.79 | 0 | 116.09 | 113.92 | 99,454 |
| December 18, 2025 | 115.2 | 113.92 | 0 | 115.28 | 113.05 | 146,207 |
| December 17, 2025 | 117.07 | 115.23 | 0 | 118.79 | 114.58 | 105,231 |
| December 16, 2025 | 118 | 117.07 | 0 | 118 | 116.5 | 94,624 |