Himatsingka Seide Limited (HIMATSEIDE.NS) NSE

80.99

+2.9(+3.71%)

Updated at April 02 03:29PM

Currency In INR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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 19, 2026	79.79	79.2	79.2	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 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