Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Himatsingka Seide Limited (HIMATSEIDE.BO)

142.55
+3.25
+(2.33%)
At close: May 5 at 3:29:44 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 5, 2025140.70143.55138.10142.55142.5541,033
May 2, 2025140.95142.95138.85139.30139.3011,460
Apr 30, 2025144.50144.50138.60140.35140.3518,110
Apr 29, 2025146.15148.50143.35143.75143.7513,010
Apr 28, 2025146.70147.15144.05144.75144.7545,608
Apr 25, 2025153.25153.25145.00147.45147.45115,681
Apr 24, 2025152.00158.40150.70154.70154.70193,190
Apr 23, 2025156.35156.35148.20152.00152.0026,473
Apr 22, 2025154.90156.50149.60153.20153.2030,086
Apr 21, 2025146.35154.90146.35151.75151.7575,212
Apr 17, 2025149.10150.40146.35147.10147.1023,054
Apr 16, 2025147.55149.85145.65147.65147.6544,230
Apr 15, 2025144.70149.20143.05146.35146.3539,065
Apr 11, 2025142.95143.30139.35141.85141.8520,739
Apr 9, 2025143.95143.95132.95134.65134.65109,381
Apr 8, 2025137.90142.70137.90140.90140.9044,756
Apr 7, 2025148.00148.00133.50136.20136.2053,668
Apr 4, 2025159.00159.10146.05148.15148.15194,700
Apr 3, 2025152.45159.90150.55158.95158.95125,567
Apr 2, 2025151.10154.20150.35152.85152.8558,043
Apr 1, 2025138.50156.60138.50152.10152.10170,787
Mar 28, 2025147.95147.95140.00140.90140.90135,784
Mar 27, 2025141.35150.30141.35144.35144.35108,020
Mar 26, 2025150.35150.35143.05145.05145.0559,806
Mar 25, 2025152.50153.90146.10147.50147.5038,417
Mar 24, 2025161.95162.00151.85152.45152.4543,630
Mar 21, 2025148.60155.90148.60155.15155.1572,664
Mar 20, 2025152.05152.75147.25148.90148.9036,545
Mar 19, 2025156.80156.80148.35149.00149.0073,848
Mar 18, 2025149.05152.40147.50151.45151.45176,171
Mar 17, 2025148.60151.00143.50147.50147.5099,570
Mar 13, 2025145.95147.30142.55145.75145.7563,449
Mar 12, 2025133.10147.90132.50146.00146.00219,942
Mar 11, 2025127.55139.80125.95132.55132.5595,834
Mar 10, 2025133.30137.90126.45127.55127.55119,480
Mar 7, 2025133.45137.55128.30137.00137.00103,059
Mar 6, 2025127.75133.45127.75130.95130.9545,086
Mar 5, 2025122.15129.00122.15125.50125.5060,650
Mar 4, 2025114.50126.05113.20122.45122.4587,209
Mar 3, 2025110.25117.95107.50116.95116.95189,146
Feb 28, 2025118.00118.00111.00113.00113.0091,155
Feb 27, 2025127.85127.85118.10118.65118.65100,342
Feb 25, 2025128.50128.50124.25124.80124.8039,483
Feb 24, 2025125.25128.85123.05126.70126.7067,731
Feb 21, 2025132.95135.80127.10127.85127.8537,906
Feb 20, 2025131.50134.55128.50131.40131.4095,551
Feb 19, 2025124.00134.95122.15131.55131.5585,721
Feb 18, 2025130.10130.20122.95124.25124.2547,800
Feb 17, 2025124.80130.50122.00128.90128.9096,679
Feb 14, 2025135.75139.05126.60127.85127.85153,605
Feb 13, 2025140.35140.95134.00137.50137.50153,350
Feb 12, 2025140.00146.90138.00143.35143.35137,805
Feb 11, 2025152.90152.90142.70145.20145.2096,921
Feb 10, 2025156.00160.45150.65152.90152.9043,382
Feb 7, 2025164.90164.90158.55160.10160.1026,025
Feb 6, 2025167.00168.05162.00163.55163.5526,979
Feb 5, 2025164.05168.50164.00165.90165.9036,447
Feb 4, 2025160.00164.60159.85163.25163.2548,457
Feb 3, 2025162.90164.50157.30157.95157.9545,810
Feb 1, 2025159.95172.15159.50165.20165.2088,967
Jan 31, 2025157.45161.40156.30159.70159.7039,545
Jan 30, 2025160.10164.80155.00157.60157.6066,786
Jan 29, 2025154.95161.20154.75160.30160.3074,051
Jan 28, 2025155.40157.80147.35154.30154.30106,021
Jan 27, 2025162.30162.40154.15155.30155.30132,048
Jan 24, 2025171.70173.00163.75164.70164.7059,743
Jan 23, 2025170.45175.70169.15171.85171.8587,409
Jan 22, 2025176.55177.80165.00169.95169.95131,728
Jan 21, 2025186.50186.50174.65176.60176.60107,224
Jan 20, 2025182.20184.95180.95184.10184.1070,683
Jan 17, 2025177.75179.75175.95178.70178.7066,545
Jan 16, 2025181.00183.30176.50177.35177.3538,864
Jan 15, 2025180.45181.70174.70177.35177.3545,287
Jan 14, 2025170.00175.25168.50174.05174.0541,497
Jan 13, 2025176.75181.85166.15168.25168.25168,704
Jan 10, 2025184.55185.80175.15179.50179.5082,604
Jan 9, 2025189.70190.25183.70184.55184.5542,498
Jan 8, 2025195.75196.00187.60189.45189.45118,665
Jan 7, 2025187.70196.50186.35195.00195.00141,063
Jan 6, 2025204.95204.95182.10184.85184.85227,794
Jan 3, 2025202.55207.90200.95201.80201.8073,201
Jan 2, 2025194.55204.95194.25203.45203.45125,059
Jan 1, 2025190.95199.80188.80197.50197.5079,481
Dec 31, 2024190.65190.65184.15188.50188.5044,185
Dec 30, 2024190.95194.40186.35186.90186.90110,066
Dec 27, 2024189.85192.00185.45188.50188.50154,066
Dec 26, 2024193.40196.00186.35187.75187.7580,523
Dec 24, 2024197.50201.25191.70193.10193.10204,086
Dec 23, 2024209.25209.25196.80198.30198.3096,213
Dec 20, 2024218.55219.00203.30205.15205.15189,402
Dec 19, 2024210.40221.20209.75216.90216.9060,978
Dec 18, 2024224.65224.65213.50215.75215.7570,580
Dec 17, 2024227.65227.65219.65220.65220.65111,851
Dec 16, 2024221.70228.95219.40227.25227.25249,930
Dec 13, 2024213.65223.00207.85220.80220.80180,109
Dec 12, 2024222.25222.25215.25217.80217.80109,187
Dec 11, 2024215.00231.60213.90218.90218.90377,596
Dec 10, 2024212.40219.50210.50213.75213.75325,293
Dec 9, 2024198.60213.00196.60210.80210.80300,714
Dec 6, 2024194.25202.00192.00194.70194.70154,651
Dec 5, 2024198.70200.10192.45193.80193.80168,976
Dec 4, 2024194.70201.25191.55196.70196.70339,642
Dec 3, 2024195.55196.65189.95193.60193.60218,073
Dec 2, 2024182.80197.75181.00194.20194.20714,692
Nov 29, 2024173.35183.05173.35180.50180.50377,947
Nov 28, 2024171.60176.70171.50173.35173.35187,570
Nov 27, 2024168.05175.75168.05171.60171.60160,877
Nov 26, 2024171.50172.90166.00168.55168.5561,265
Nov 25, 2024167.80173.55163.00169.70169.70114,041
Nov 22, 2024164.50167.60160.50164.45164.4569,245
Nov 21, 2024163.95166.55161.00162.55162.55106,286
Nov 19, 2024161.95169.70157.85164.15164.15294,142
Nov 18, 2024147.55163.95146.55159.20159.20204,319
Nov 14, 2024151.00154.45146.00146.95146.9599,011
Nov 13, 2024157.20157.25149.80151.00151.00162,090
Nov 12, 2024166.00166.00156.25158.10158.10103,548
Nov 11, 2024162.80166.90159.05164.15164.15179,714
Nov 8, 2024160.05169.35157.35162.50162.50171,769
Nov 7, 2024162.75164.40159.25160.35160.3583,116
Nov 6, 2024159.60163.00158.65161.40161.4071,568
Nov 4, 2024171.55171.55159.00160.00160.00127,330
Nov 1, 2024171.00173.95168.70170.45170.4587,598
Oct 31, 2024169.70171.35166.25170.20170.20147,152
Oct 29, 2024163.60171.00159.30168.45168.45115,857
Oct 28, 2024158.25164.15154.60162.30162.30130,421
Oct 25, 2024163.60163.95154.25156.20156.20158,472
Oct 24, 2024153.90168.95148.45166.65166.65417,807
Oct 23, 2024143.15156.15143.15149.75149.7554,035
Oct 22, 2024155.65156.15147.30148.30148.3083,499
Oct 21, 2024166.20166.20152.50153.10153.10105,026
Oct 18, 2024164.80164.90158.10162.85162.8559,408
Oct 17, 2024160.70168.90158.75164.75164.75220,540
Oct 16, 2024147.50163.70147.50159.90159.90280,538
Oct 15, 2024150.05153.00149.10150.40150.4040,679
Oct 14, 2024149.35151.95146.50150.15150.15102,095
Oct 11, 2024143.50149.60143.35147.65147.6557,721
Oct 10, 2024141.80146.40141.75143.80143.8042,897
Oct 9, 2024136.50144.80136.50140.15140.1573,643
Oct 8, 2024132.95137.50130.75136.30136.3077,224
Oct 7, 2024142.00144.40130.65131.65131.65151,496
Oct 4, 2024146.50148.25140.05141.45141.45105,730
Oct 3, 2024151.00151.55145.20146.60146.6089,193
Oct 1, 2024146.05155.10146.05152.95152.9552,481
Sep 30, 2024151.65152.00147.00147.65147.6544,055
Sep 27, 2024153.50157.20150.65151.85151.8553,924
Sep 26, 2024156.75158.85152.70153.60153.6064,607
Sep 25, 2024160.00163.55155.50156.50156.5095,185
Sep 24, 2024161.00161.65156.30159.10159.1099,843
Sep 23, 2024171.35171.35160.80161.35161.3584,933
Sep 20, 2024 0.25 Dividend
Sep 20, 2024159.90169.60158.50168.65168.65365,595
Sep 19, 2024163.05165.00153.75158.40158.15187,790
Sep 18, 2024166.05166.05157.60161.80161.5491,236
Sep 17, 2024155.50162.90154.40159.65159.40372,579
Sep 16, 2024143.35159.95143.35154.45154.21326,239
Sep 13, 2024142.70150.00141.75143.80143.57105,531
Sep 12, 2024140.25142.15139.00141.05140.8336,841
Sep 11, 2024142.85144.50139.65140.25140.0333,303
Sep 10, 2024142.80143.90141.95143.25143.0233,057
Sep 9, 2024140.50142.40138.45141.15140.9346,711
Sep 6, 2024146.15149.80142.00142.50142.2847,553
Sep 5, 2024144.35148.70144.05146.50146.2746,302
Sep 4, 2024137.35147.70137.35144.10143.8782,638
Sep 3, 2024144.60145.95142.40143.00142.7744,543
Sep 2, 2024149.35151.55143.90144.05143.8230,817
Aug 30, 2024147.35149.65146.55148.05147.8247,038
Aug 29, 2024153.00153.00146.60147.60147.3724,857
Aug 28, 2024154.00155.85151.80152.15151.9141,154
Aug 26, 2024150.35152.15149.65151.85151.6124,260
Aug 23, 2024153.00153.90150.15150.30150.0622,896
Aug 22, 2024152.50153.80150.05152.00151.7655,967
Aug 21, 2024148.65153.15148.50151.65151.41123,225
Aug 20, 2024149.95149.95145.35148.30148.0731,725
Aug 19, 2024143.50149.55142.25147.15146.92109,279
Aug 16, 2024141.50145.65137.55142.25142.0376,433
Aug 14, 2024140.00142.00137.85138.70138.4856,780
Aug 13, 2024148.90148.90139.95140.80140.58103,131
Aug 12, 2024146.80148.90141.85147.00146.7749,413
Aug 9, 2024149.60149.80143.00143.80143.5739,753
Aug 8, 2024154.45154.45145.90146.65146.4280,340
Aug 7, 2024143.00155.45141.65154.65154.41422,525
Aug 6, 2024137.85148.85135.70139.60139.38205,645
Aug 5, 2024121.30139.05121.30134.10133.89224,664
Aug 2, 2024144.00150.05142.75146.40146.1747,309
Aug 1, 2024152.30152.85144.00144.80144.57176,627
Jul 31, 2024149.95159.50149.95151.20150.96109,296
Jul 30, 2024139.80151.00139.80148.30148.07301,653
Jul 29, 2024144.30146.10139.70140.20139.9885,471
Jul 26, 2024135.00144.95135.00143.20142.97124,147
Jul 25, 2024133.00136.15131.50134.85134.6423,979
Jul 24, 2024133.15136.75133.15134.75134.5412,651
Jul 23, 2024136.20136.55127.55133.00132.7936,035
Jul 22, 2024134.00135.20130.15134.20133.9928,298
Jul 19, 2024137.20137.20132.60133.45133.2413,141
Jul 18, 2024139.00142.00136.80137.25137.0331,512
Jul 16, 2024138.70143.90136.30138.70138.4889,476
Jul 15, 2024135.95137.00133.45135.80135.5944,601
Jul 12, 2024140.40140.40135.60135.90135.699,836
Jul 11, 2024140.00140.85137.00138.45138.2320,971
Jul 10, 2024141.05141.05133.50136.75136.5343,593
Jul 9, 2024140.45144.35138.75140.25140.0394,142
Jul 8, 2024142.65143.50139.70140.45140.239,646
Jul 5, 2024142.90143.05140.20141.65141.4343,209
Jul 4, 2024141.45143.00140.50141.05140.837,233
Jul 3, 2024142.40143.00140.25141.65141.4318,346
Jul 2, 2024145.00145.00139.45140.40140.1821,711
Jul 1, 2024138.35145.60138.35143.10142.87120,560
Jun 28, 2024141.15141.40138.35138.80138.5814,402
Jun 27, 2024144.00144.00137.20138.35138.1329,266
Jun 26, 2024138.50143.80138.50139.90139.6823,442
Jun 25, 2024140.65141.55137.50138.05137.8333,914
Jun 24, 2024139.75141.75136.80139.85139.6320,576
Jun 21, 2024140.95143.00138.60139.90139.6884,438
Jun 20, 2024130.95140.00130.50139.50139.2863,737
Jun 19, 2024129.35132.00128.45130.20129.9911,622
Jun 18, 2024130.55133.60129.10129.65129.4550,975
Jun 14, 2024131.65133.00131.50131.85131.6427,233
Jun 13, 2024134.40134.40130.95132.05131.8417,790
Jun 12, 2024132.60134.75131.70132.15131.9414,892
Jun 11, 2024132.85132.85129.90131.85131.646,086
Jun 10, 2024129.95131.90128.40130.50130.2911,905
Jun 7, 2024127.50130.00127.50128.00127.8011,034
Jun 6, 2024128.20128.40122.55127.50127.3038,414
Jun 5, 2024117.75123.95117.75122.25122.0625,006
Jun 4, 2024126.65126.80117.00117.65117.4637,403
Jun 3, 2024131.10131.10126.05126.75126.5527,660
May 31, 2024127.50128.95125.60126.95126.7519,486
May 30, 2024128.75129.30127.05127.50127.3021,300
May 29, 2024128.50130.35127.95128.85128.6521,586
May 28, 2024130.00130.85128.50128.75128.5530,921
May 27, 2024129.35131.05129.35130.15129.9445,794
May 24, 2024130.55134.15128.50129.30129.1032,961
May 23, 2024139.25140.70136.85137.10136.889,656
May 22, 2024139.35141.40136.35138.55138.3331,508
May 21, 2024135.45139.60134.95137.60137.3833,923
May 17, 2024132.20134.65132.20134.20133.997,212
May 16, 2024131.60135.45129.70132.00131.7914,820
May 15, 2024132.55134.40131.80133.80133.595,541
May 14, 2024132.90133.85131.65132.50132.297,192
May 13, 2024131.20132.50127.55131.90131.6916,481
May 10, 2024131.45132.95126.55131.95131.7428,727
May 9, 2024135.65135.65126.00128.95128.7521,720
May 8, 2024134.95135.70132.75134.65134.448,110
May 7, 2024136.60136.80132.00134.10133.8917,314
May 6, 2024138.00140.75134.45136.60136.3846,955