Himatsing. Seide

Himatsingka Seide Ltd Historical Data

NSEBSE

₹105.67

(-3.04%)

Jan 9, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

09/12/2025

To Date

09/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Dec-2025	114.98	117.8	114.4	114.77	4,278	2,59,46,375.91	91,417
11-Dec-2025	115.8	117.25	113.4	115.78	3,837	2,64,04,015.74	91,512
12-Dec-2025	117.1	117.5	115.52	116.75	3,803	2,47,30,788.42	1,10,238
15-Dec-2025	116	119.4	115.32	118.28	3,386	2,66,00,898.79	1,17,314
16-Dec-2025	118	118	116.5	117.07	1,742	1,06,02,540.93	43,624
17-Dec-2025	117.07	118.79	114.58	115.23	1,848	1,21,65,744.23	51,810
18-Dec-2025	115.2	115.28	113.05	113.92	2,846	1,66,60,612.01	80,369
19-Dec-2025	113.92	116.09	113.92	115.79	1,861	1,14,25,812.2	48,562
22-Dec-2025	116.5	117	115.62	116.69	2,911	2,41,80,891.79	1,23,709
23-Dec-2025	116.7	117.83	115.84	116.29	2,524	1,84,17,488.83	76,972
24-Dec-2025	116.29	116.85	113.95	114.91	3,899	2,81,48,033.06	1,25,598
26-Dec-2025	114.9	116.3	114	115.34	3,816	2,60,69,623.18	1,03,224
29-Dec-2025	115.65	116.09	113.31	114.05	3,072	1,73,88,271.74	73,765
30-Dec-2025	113.6	114.51	111.5	113.16	5,931	3,37,62,890.53	1,57,732
31-Dec-2025	113.9	114.85	113.16	113.92	1,410	1,09,19,266.29	57,876
01-Jan-2026	114.9	114.9	111.28	112.73	3,132	2,52,28,117.54	98,519
02-Jan-2026	113.29	115.3	112.73	114.6	2,228	1,69,67,918.52	87,375
05-Jan-2026	115	115.12	112.5	112.7	2,552	3,21,04,092.39	1,74,721
06-Jan-2026	113.02	113.03	110.67	111.63	5,233	2,86,12,474.78	1,33,414
07-Jan-2026	111.63	112.83	110.99	111.86	2,602	1,94,63,350.49	1,01,104
08-Jan-2026	111.8	112.99	108.06	108.98	5,301	4,27,71,018.13	1,86,816
09-Jan-2026	108.8	108.98	104.02	105.67	6,675	3,60,69,747.24	1,51,587