Himatsingka Seide Limited. HIMATSEIDE

NSE · India · Process Industries

INR 64.24-2.16 (-3.25%)

Market closed· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 64.15	-3.39%	INR 66.00	INR 66.01	INR 63.00	513.25K
2026-09-30	INR 66.40	+2.31%	INR 65.54	INR 69.03	INR 65.30	718.20K
2026-09-29	INR 64.90	-1.86%	INR 65.90	INR 66.05	INR 64.51	312.47K
2026-09-28	INR 66.13	-3.87%	INR 69.25	INR 69.25	INR 65.80	642.10K
2026-09-25	INR 68.79	-0.98%	INR 69.47	INR 71.40	INR 67.95	1.33M
2026-09-24	INR 69.47	+2.36%	INR 68.28	INR 70.50	INR 67.36	1.82M
2026-09-23	INR 67.87	+7.37%	INR 63.60	INR 68.38	INR 63.41	1.48M
2026-09-22	INR 63.21	+0.72%	INR 63.25	INR 64.00	INR 61.09	1.37M
2026-09-21	INR 62.76	-2.94%	INR 64.99	INR 65.17	INR 62.10	754.91K
2026-09-18	INR 64.66	+1.59%	INR 63.70	INR 65.44	INR 62.94	578.35K
2026-09-17	INR 63.65	-1.71%	INR 64.61	INR 65.88	INR 63.20	524.96K
2026-09-16	INR 64.76	-0.55%	INR 65.05	INR 65.35	INR 63.25	353.50K
2026-09-15	INR 65.12	-4.00%	INR 67.99	INR 68.21	INR 64.81	571.76K
2026-09-14	INR 67.83	0.00%	INR 67.83	INR 67.83	INR 67.83	0
2026-09-11	INR 67.83	-1.48%	INR 68.70	INR 68.70	INR 66.63	420.70K
2026-09-10	INR 68.85	-0.85%	INR 69.49	INR 69.98	INR 68.52	246.43K
2026-09-09	INR 69.44	-0.03%	INR 69.89	INR 70.30	INR 69.24	175.08K
2026-09-08	INR 69.46	-0.98%	INR 70.15	INR 70.24	INR 68.80	362.52K
2026-09-07	INR 70.15	-1.90%	INR 71.30	INR 71.69	INR 69.82	549.46K
2026-09-04	INR 71.51	+1.69%	INR 70.42	INR 71.89	INR 70.25	358.08K
2026-09-03	INR 70.32	+0.95%	INR 69.43	INR 70.69	INR 69.43	255.42K
2026-09-02	INR 69.66	+0.56%	INR 69.27	INR 69.88	INR 68.00	266.03K
2026-09-01	INR 69.27	-0.33%	INR 69.53	INR 70.50	INR 68.69	304.25K
2026-08-31	INR 69.50	-2.54%	INR 71.01	INR 71.20	INR 68.90	692.26K
2026-08-28	INR 71.31	-0.72%	INR 72.25	INR 72.25	INR 70.66	284.82K
2026-08-27	INR 71.83	-1.16%	INR 72.98	INR 73.06	INR 71.52	201.56K
2026-08-26	INR 72.67	+0.36%	INR 72.41	INR 73.49	INR 72.06	192.38K
2026-08-25	INR 72.41	-1.15%	INR 73.25	INR 73.90	INR 71.50	302.96K
2026-08-24	INR 73.25	+1.57%	INR 72.12	INR 74.99	INR 72.01	687.97K
2026-08-21	INR 72.12	+0.90%	INR 71.48	INR 73.19	INR 71.06	483.07K
2026-08-20	INR 71.48	+2.48%	INR 70.10	INR 72.90	INR 69.06	709.98K
2026-08-19	INR 69.75	-2.00%	INR 71.50	INR 71.63	INR 69.60	304.50K
2026-08-18	INR 71.17	+0.95%	INR 70.64	INR 72.61	INR 70.64	689.38K
2026-08-17	INR 70.50	-3.36%	INR 72.93	INR 73.25	INR 70.18	1.11M
2026-08-14	INR 72.95	-1.53%	INR 74.25	INR 75.30	INR 72.51	578.67K
2026-08-13	INR 74.08	-2.73%	INR 75.00	INR 75.00	INR 72.81	1.14M
2026-08-12	INR 76.16	-0.20%	INR 76.32	INR 77.75	INR 76.00	417.97K
2026-08-11	INR 76.31	-3.58%	INR 79.14	INR 79.54	INR 76.00	661.99K
2026-08-10	INR 79.14	-1.92%	INR 80.72	INR 80.81	INR 79.00	391.87K
2026-08-07	INR 80.69	+1.46%	INR 79.42	INR 81.60	INR 79.24	579.00K
2026-08-06	INR 79.53	-0.45%	INR 79.89	INR 80.09	INR 79.20	346.57K
2026-08-05	INR 79.89	-1.43%	INR 81.48	INR 81.95	INR 79.62	517.95K
2026-08-04	INR 81.05	+0.07%	INR 80.76	INR 81.64	INR 79.87	374.90K
2026-08-03	INR 80.99	+2.22%	INR 79.99	INR 81.82	INR 79.99	325.43K
2026-07-31	INR 79.23	0.00%	INR 79.60	INR 80.27	INR 79.01	282.89K
2026-07-30	INR 79.23	-1.72%	INR 80.62	INR 80.62	INR 79.01	297.49K
2026-07-29	INR 80.62	+1.36%	INR 80.72	INR 81.09	INR 79.92	303.06K
2026-07-28	INR 79.54	-1.83%	INR 80.81	INR 81.15	INR 79.23	347.63K
2026-07-27	INR 81.02	+0.62%	INR 81.20	INR 81.98	INR 80.53	402.57K
2026-07-24	INR 80.52	-1.09%	INR 80.21	INR 81.04	INR 79.26	615.50K
2026-07-23	INR 81.41	-1.46%	INR 82.10	INR 83.44	INR 81.00	354.86K
2026-07-22	INR 82.62	-2.25%	INR 84.13	INR 84.51	INR 82.00	593.20K
2026-07-21	INR 84.52	-0.98%	INR 85.60	INR 85.83	INR 83.52	272.72K
2026-07-20	INR 85.36	+0.67%	INR 85.00	INR 86.49	INR 84.46	369.21K
2026-07-17	INR 84.79	-0.70%	INR 85.00	INR 86.21	INR 83.00	648.63K
2026-07-16	INR 85.39	-1.82%	INR 86.92	INR 87.86	INR 84.61	552.94K
2026-07-15	INR 86.97	-0.36%	INR 87.89	INR 89.09	INR 86.20	536.20K
2026-07-14	INR 87.28	-2.05%	INR 90.00	INR 92.27	INR 86.75	1.26M
2026-07-13	INR 89.11	+2.82%	INR 85.80	INR 90.84	INR 85.20	1.37M
2026-07-10	INR 86.67	+1.50%	INR 85.99	INR 87.80	INR 85.61	467.58K
2026-07-09	INR 85.39	+3.92%	INR 82.17	INR 87.11	INR 82.17	897.66K
2026-07-08	INR 82.17	-5.65%	INR 86.40	INR 87.45	INR 81.52	1.43M
2026-07-07	INR 87.09	-1.82%	INR 88.72	INR 88.86	INR 86.32	407.02K
2026-07-06	INR 88.70	-0.55%	INR 89.23	INR 90.17	INR 87.90	432.95K
2026-07-03	INR 89.19	-1.03%	INR 90.25	INR 91.24	INR 88.47	479.33K
2026-07-02	INR 90.12	-0.87%	INR 91.35	INR 92.01	INR 89.32	609.34K
2026-07-01	INR 90.91	-1.00%	INR 92.48	INR 93.78	INR 90.75	1.17M
2026-06-30	INR 91.83	+5.98%	INR 87.49	INR 93.00	INR 85.98	2.89M
2026-06-29	INR 86.65	-3.56%	INR 90.45	INR 90.45	INR 85.90	955.28K
2026-06-26	INR 89.85	0.00%	INR 89.85	INR 89.85	INR 89.85	0
2026-06-25	INR 89.85	+2.00%	INR 88.88	INR 94.95	INR 88.23	5.59M
2026-06-24	INR 88.09	+2.61%	INR 86.35	INR 89.30	INR 85.73	3.44M
2026-06-23	INR 85.85	+0.86%	INR 85.89	INR 88.24	INR 85.49	1.77M
2026-06-22	INR 85.12	+1.41%	INR 84.64	INR 85.90	INR 83.55	1.50M
2026-06-19	INR 83.94	+0.27%	INR 83.11	INR 86.39	INR 82.61	1.93M
2026-06-18	INR 83.71	+6.57%	INR 80.05	INR 85.30	INR 79.76	7.07M
2026-06-17	INR 78.55	+0.81%	INR 78.00	INR 80.60	INR 77.10	1.29M
2026-06-16	INR 77.92	+0.31%	INR 78.45	INR 78.52	INR 77.00	256.90K
2026-06-15	INR 77.68	+2.18%	INR 77.55	INR 79.45	INR 77.16	954.05K
2026-06-12	INR 76.02	+2.74%	INR 75.00	INR 76.20	INR 74.30	325.34K
2026-06-11	INR 73.99	-2.13%	INR 75.60	INR 75.86	INR 73.55	421.62K
2026-06-10	INR 75.60	-1.66%	INR 77.21	INR 78.10	INR 75.50	403.00K
2026-06-09	INR 76.88	+2.88%	INR 75.60	INR 77.33	INR 74.86	352.41K
2026-06-08	INR 74.73	-1.79%	INR 75.73	INR 76.92	INR 74.20	441.88K
2026-06-05	INR 76.09	-0.73%	INR 77.40	INR 77.41	INR 75.60	575.65K
2026-06-04	INR 76.65	-1.62%	INR 77.78	INR 78.70	INR 76.45	374.65K
2026-06-03	INR 77.91	+0.70%	INR 77.50	INR 78.15	INR 75.25	758.49K
2026-06-02	INR 77.37	+0.97%	INR 76.00	INR 78.20	INR 75.45	561.39K
2026-06-01	INR 76.63	-0.97%	INR 80.00	INR 82.70	INR 76.27	1.88M
2026-05-29	INR 77.38	-3.02%	INR 77.29	INR 80.30	INR 77.00	1.10M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 64.15	-3.39%	INR 66.00	INR 66.01	INR 63.00	513.25K
2026-09-30	INR 66.40	+2.31%	INR 65.54	INR 69.03	INR 65.30	718.20K
2026-09-29	INR 64.90	-1.86%	INR 65.90	INR 66.05	INR 64.51	312.47K
2026-09-28	INR 66.13	-3.87%	INR 69.25	INR 69.25	INR 65.80	642.10K
2026-09-25	INR 68.79	-0.98%	INR 69.47	INR 71.40	INR 67.95	1.33M
2026-09-24	INR 69.47	+2.36%	INR 68.28	INR 70.50	INR 67.36	1.82M
2026-09-23	INR 67.87	+7.37%	INR 63.60	INR 68.38	INR 63.41	1.48M
2026-09-22	INR 63.21	+0.72%	INR 63.25	INR 64.00	INR 61.09	1.37M
2026-09-21	INR 62.76	-2.94%	INR 64.99	INR 65.17	INR 62.10	754.91K
2026-09-18	INR 64.66	+1.59%	INR 63.70	INR 65.44	INR 62.94	578.35K
2026-09-17	INR 63.65	-1.71%	INR 64.61	INR 65.88	INR 63.20	524.96K
2026-09-16	INR 64.76	-0.55%	INR 65.05	INR 65.35	INR 63.25	353.50K
2026-09-15	INR 65.12	-4.00%	INR 67.99	INR 68.21	INR 64.81	571.76K
2026-09-14	INR 67.83	0.00%	INR 67.83	INR 67.83	INR 67.83	0
2026-09-11	INR 67.83	-1.48%	INR 68.70	INR 68.70	INR 66.63	420.70K
2026-09-10	INR 68.85	-0.85%	INR 69.49	INR 69.98	INR 68.52	246.43K
2026-09-09	INR 69.44	-0.03%	INR 69.89	INR 70.30	INR 69.24	175.08K
2026-09-08	INR 69.46	-0.98%	INR 70.15	INR 70.24	INR 68.80	362.52K
2026-09-07	INR 70.15	-1.90%	INR 71.30	INR 71.69	INR 69.82	549.46K
2026-09-04	INR 71.51	+1.69%	INR 70.42	INR 71.89	INR 70.25	358.08K
2026-09-03	INR 70.32	+0.95%	INR 69.43	INR 70.69	INR 69.43	255.42K
2026-09-02	INR 69.66	+0.56%	INR 69.27	INR 69.88	INR 68.00	266.03K
2026-09-01	INR 69.27	-0.33%	INR 69.53	INR 70.50	INR 68.69	304.25K
2026-08-31	INR 69.50	-2.54%	INR 71.01	INR 71.20	INR 68.90	692.26K
2026-08-28	INR 71.31	-0.72%	INR 72.25	INR 72.25	INR 70.66	284.82K
2026-08-27	INR 71.83	-1.16%	INR 72.98	INR 73.06	INR 71.52	201.56K
2026-08-26	INR 72.67	+0.36%	INR 72.41	INR 73.49	INR 72.06	192.38K
2026-08-25	INR 72.41	-1.15%	INR 73.25	INR 73.90	INR 71.50	302.96K
2026-08-24	INR 73.25	+1.57%	INR 72.12	INR 74.99	INR 72.01	687.97K
2026-08-21	INR 72.12	+0.90%	INR 71.48	INR 73.19	INR 71.06	483.07K
2026-08-20	INR 71.48	+2.48%	INR 70.10	INR 72.90	INR 69.06	709.98K
2026-08-19	INR 69.75	-2.00%	INR 71.50	INR 71.63	INR 69.60	304.50K
2026-08-18	INR 71.17	+0.95%	INR 70.64	INR 72.61	INR 70.64	689.38K
2026-08-17	INR 70.50	-3.36%	INR 72.93	INR 73.25	INR 70.18	1.11M
2026-08-14	INR 72.95	-1.53%	INR 74.25	INR 75.30	INR 72.51	578.67K
2026-08-13	INR 74.08	-2.73%	INR 75.00	INR 75.00	INR 72.81	1.14M
2026-08-12	INR 76.16	-0.20%	INR 76.32	INR 77.75	INR 76.00	417.97K
2026-08-11	INR 76.31	-3.58%	INR 79.14	INR 79.54	INR 76.00	661.99K
2026-08-10	INR 79.14	-1.92%	INR 80.72	INR 80.81	INR 79.00	391.87K
2026-08-07	INR 80.69	+1.46%	INR 79.42	INR 81.60	INR 79.24	579.00K
2026-08-06	INR 79.53	-0.45%	INR 79.89	INR 80.09	INR 79.20	346.57K
2026-08-05	INR 79.89	-1.43%	INR 81.48	INR 81.95	INR 79.62	517.95K
2026-08-04	INR 81.05	+0.07%	INR 80.76	INR 81.64	INR 79.87	374.90K
2026-08-03	INR 80.99	+2.22%	INR 79.99	INR 81.82	INR 79.99	325.43K
2026-07-31	INR 79.23	0.00%	INR 79.60	INR 80.27	INR 79.01	282.89K
2026-07-30	INR 79.23	-1.72%	INR 80.62	INR 80.62	INR 79.01	297.49K
2026-07-29	INR 80.62	+1.36%	INR 80.72	INR 81.09	INR 79.92	303.06K
2026-07-28	INR 79.54	-1.83%	INR 80.81	INR 81.15	INR 79.23	347.63K
2026-07-27	INR 81.02	+0.62%	INR 81.20	INR 81.98	INR 80.53	402.57K
2026-07-24	INR 80.52	-1.09%	INR 80.21	INR 81.04	INR 79.26	615.50K
2026-07-23	INR 81.41	-1.46%	INR 82.10	INR 83.44	INR 81.00	354.86K
2026-07-22	INR 82.62	-2.25%	INR 84.13	INR 84.51	INR 82.00	593.20K
2026-07-21	INR 84.52	-0.98%	INR 85.60	INR 85.83	INR 83.52	272.72K
2026-07-20	INR 85.36	+0.67%	INR 85.00	INR 86.49	INR 84.46	369.21K
2026-07-17	INR 84.79	-0.70%	INR 85.00	INR 86.21	INR 83.00	648.63K
2026-07-16	INR 85.39	-1.82%	INR 86.92	INR 87.86	INR 84.61	552.94K
2026-07-15	INR 86.97	-0.36%	INR 87.89	INR 89.09	INR 86.20	536.20K
2026-07-14	INR 87.28	-2.05%	INR 90.00	INR 92.27	INR 86.75	1.26M
2026-07-13	INR 89.11	+2.82%	INR 85.80	INR 90.84	INR 85.20	1.37M
2026-07-10	INR 86.67	+1.50%	INR 85.99	INR 87.80	INR 85.61	467.58K
2026-07-09	INR 85.39	+3.92%	INR 82.17	INR 87.11	INR 82.17	897.66K
2026-07-08	INR 82.17	-5.65%	INR 86.40	INR 87.45	INR 81.52	1.43M
2026-07-07	INR 87.09	-1.82%	INR 88.72	INR 88.86	INR 86.32	407.02K
2026-07-06	INR 88.70	-0.55%	INR 89.23	INR 90.17	INR 87.90	432.95K
2026-07-03	INR 89.19	-1.03%	INR 90.25	INR 91.24	INR 88.47	479.33K
2026-07-02	INR 90.12	-0.87%	INR 91.35	INR 92.01	INR 89.32	609.34K
2026-07-01	INR 90.91	-1.00%	INR 92.48	INR 93.78	INR 90.75	1.17M
2026-06-30	INR 91.83	+5.98%	INR 87.49	INR 93.00	INR 85.98	2.89M
2026-06-29	INR 86.65	-3.56%	INR 90.45	INR 90.45	INR 85.90	955.28K
2026-06-26	INR 89.85	0.00%	INR 89.85	INR 89.85	INR 89.85	0
2026-06-25	INR 89.85	+2.00%	INR 88.88	INR 94.95	INR 88.23	5.59M
2026-06-24	INR 88.09	+2.61%	INR 86.35	INR 89.30	INR 85.73	3.44M
2026-06-23	INR 85.85	+0.86%	INR 85.89	INR 88.24	INR 85.49	1.77M
2026-06-22	INR 85.12	+1.41%	INR 84.64	INR 85.90	INR 83.55	1.50M
2026-06-19	INR 83.94	+0.27%	INR 83.11	INR 86.39	INR 82.61	1.93M
2026-06-18	INR 83.71	+6.57%	INR 80.05	INR 85.30	INR 79.76	7.07M
2026-06-17	INR 78.55	+0.81%	INR 78.00	INR 80.60	INR 77.10	1.29M
2026-06-16	INR 77.92	+0.31%	INR 78.45	INR 78.52	INR 77.00	256.90K
2026-06-15	INR 77.68	+2.18%	INR 77.55	INR 79.45	INR 77.16	954.05K
2026-06-12	INR 76.02	+2.74%	INR 75.00	INR 76.20	INR 74.30	325.34K
2026-06-11	INR 73.99	-2.13%	INR 75.60	INR 75.86	INR 73.55	421.62K
2026-06-10	INR 75.60	-1.66%	INR 77.21	INR 78.10	INR 75.50	403.00K
2026-06-09	INR 76.88	+2.88%	INR 75.60	INR 77.33	INR 74.86	352.41K
2026-06-08	INR 74.73	-1.79%	INR 75.73	INR 76.92	INR 74.20	441.88K
2026-06-05	INR 76.09	-0.73%	INR 77.40	INR 77.41	INR 75.60	575.65K
2026-06-04	INR 76.65	-1.62%	INR 77.78	INR 78.70	INR 76.45	374.65K
2026-06-03	INR 77.91	+0.70%	INR 77.50	INR 78.15	INR 75.25	758.49K
2026-06-02	INR 77.37	+0.97%	INR 76.00	INR 78.20	INR 75.45	561.39K
2026-06-01	INR 76.63	-0.97%	INR 80.00	INR 82.70	INR 76.27	1.88M
2026-05-29	INR 77.38	-3.02%	INR 77.29	INR 80.30	INR 77.00	1.10M