NSE - Delayed Quote
INR
Himatsingka Seide Limited (HIMATSEIDE.NS)
55.58
+1.20
(+2.21%)
At close: 3:29:50 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
54.40
56.50
54.40
55.58
55.58
568,223
Oct 30, 2026
56.54
56.85
54.21
54.38
54.38
218,624
Oct 29, 2026
55.30
57.70
55.02
56.54
56.54
528,218
Oct 28, 2026
54.28
56.16
53.29
55.56
55.56
319,015
Oct 27, 2026
52.85
54.91
52.81
53.91
53.91
441,015
Oct 26, 2026
54.30
55.00
52.02
52.85
52.85
2,432,455
Oct 23, 2026
54.62
55.73
52.21
53.40
53.40
461,163
Oct 22, 2026
55.01
56.38
54.50
55.45
55.45
482,119
Oct 21, 2026
59.20
59.44
54.31
55.37
55.37
1,219,739
Oct 19, 2026
60.40
60.54
58.51
58.86
58.86
542,287
Oct 16, 2026
59.69
61.75
59.00
60.92
60.92
410,837
Oct 15, 2026
60.20
60.33
59.00
59.33
59.33
338,615
Oct 14, 2026
59.80
60.75
59.55
60.36
60.36
464,158
Oct 13, 2026
59.55
60.45
58.35
59.88
59.88
556,819
Oct 12, 2026
60.01
60.80
59.00
59.26
59.26
501,297
Oct 9, 2026
60.35
61.13
58.95
59.52
59.52
784,019
Oct 8, 2026
63.49
63.66
59.90
60.32
60.32
660,832
Oct 7, 2026
65.00
67.45
62.85
63.22
63.22
635,805
Oct 6, 2026
64.00
65.95
63.86
65.36
65.36
356,115
Oct 5, 2026
65.00
65.82
62.60
64.64
64.64
603,662
Oct 1, 2026
66.00
66.01
63.00
64.15
64.15
513,252
Sep 30, 2026
65.54
69.03
65.30
66.40
66.40
718,202
Sep 29, 2026
65.90
66.05
64.51
64.90
64.90
312,472
Sep 28, 2026
69.25
69.25
65.80
66.13
66.13
642,102
Sep 25, 2026
69.47
71.40
67.95
68.79
68.79
1,332,162
Sep 24, 2026
68.28
70.50
67.36
69.47
69.47
1,816,349
Sep 23, 2026
63.60
68.38
63.41
67.87
67.87
1,480,818
Sep 22, 2026
63.25
64.00
61.09
63.21
63.21
1,370,385
Sep 21, 2026
64.99
65.17
62.10
62.76
62.76
754,907
Sep 18, 2026
63.70
65.44
62.94
64.66
64.66
578,349
Sep 17, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 17, 2026
64.61
65.88
63.20
63.65
63.65
524,957
Sep 16, 2026
65.05
65.35
63.25
64.76
64.51
353,499
Sep 15, 2026
67.99
68.21
64.81
65.12
64.87
571,755
Sep 11, 2026
68.70
68.70
66.63
67.83
67.57
420,697
Sep 10, 2026
69.49
69.98
68.52
68.85
68.58
246,426
Sep 9, 2026
69.89
70.30
69.24
69.44
69.17
175,080
Sep 8, 2026
70.15
70.24
68.80
69.46
69.19
362,515
Sep 7, 2026
71.30
71.69
69.82
70.15
69.88
549,464
Sep 4, 2026
70.42
71.89
70.25
71.51
71.23
358,084
Sep 3, 2026
69.43
70.69
69.43
70.32
70.05
255,420
Sep 2, 2026
69.27
69.88
68.00
69.66
69.39
266,034
Sep 1, 2026
69.53
70.50
68.69
69.27
69.00
304,253
Aug 31, 2026
71.01
71.20
68.90
69.50
69.23
692,262
Aug 28, 2026
72.25
72.25
70.66
71.31
71.03
284,820
Aug 27, 2026
72.98
73.06
71.52
71.83
71.55
201,561
Aug 26, 2026
72.41
73.49
72.06
72.67
72.39
192,382
Aug 25, 2026
73.25
73.90
71.50
72.41
72.13
302,957
Aug 24, 2026
72.12
74.99
72.01
73.25
72.97
687,973
Aug 21, 2026
71.48
73.19
71.06
72.12
71.84
483,068
Aug 20, 2026
70.10
72.90
69.06
71.48
71.20
709,984
Aug 19, 2026
71.50
71.63
69.60
69.75
69.48
304,499
Aug 18, 2026
70.64
72.61
70.64
71.17
70.90
689,377
Aug 17, 2026
72.93
73.25
70.18
70.50
70.23
1,114,019
Aug 14, 2026
74.25
75.30
72.51
72.95
72.67
578,666
Aug 13, 2026
75.00
75.00
72.81
74.08
73.79
1,140,635
Aug 12, 2026
76.32
77.75
76.00
76.16
75.87
417,971
Aug 11, 2026
79.14
79.54
76.00
76.31
76.02
661,990
Aug 10, 2026
80.72
80.81
79.00
79.14
78.83
391,874
Aug 7, 2026
79.42
81.60
79.24
80.69
80.38
578,999
Aug 6, 2026
79.89
80.09
79.20
79.53
79.22
346,574
Aug 5, 2026
81.48
81.95
79.62
79.89
79.58
517,951
Aug 4, 2026
80.76
81.64
79.87
81.05
80.74
374,899
Aug 3, 2026
79.99
81.82
79.99
80.99
80.68
325,428
Jul 31, 2026
79.60
80.27
79.01
79.23
78.92
282,891
Jul 30, 2026
80.62
80.62
79.01
79.23
78.92
297,494
Jul 29, 2026
80.72
81.09
79.92
80.62
80.31
303,059
Jul 28, 2026
80.81
81.15
79.23
79.54
79.23
347,632
Jul 27, 2026
81.20
81.98
80.53
81.02
80.71
402,565
Jul 24, 2026
80.21
81.04
79.26
80.52
80.21
615,496
Jul 23, 2026
82.10
83.44
81.00
81.41
81.10
354,862
Jul 22, 2026
84.13
84.51
82.00
82.62
82.30
593,201
Jul 21, 2026
85.60
85.83
83.52
84.52
84.19
272,716
Jul 20, 2026
85.00
86.49
84.46
85.36
85.03
369,214
Jul 17, 2026
85.00
86.21
83.00
84.79
84.46
648,627
Jul 16, 2026
86.92
87.86
84.61
85.39
85.06
552,944
Jul 15, 2026
87.89
89.09
86.20
86.97
86.63
536,197
Jul 14, 2026
90.00
92.27
86.75
87.28
86.94
1,258,031
Jul 13, 2026
85.80
90.84
85.20
89.11
88.77
1,368,486
Jul 10, 2026
85.99
87.80
85.61
86.67
86.34
467,575
Jul 9, 2026
82.17
87.11
82.17
85.39
85.06
897,655
Jul 8, 2026
86.40
87.45
81.52
82.17
81.85
1,431,502
Jul 7, 2026
88.72
88.86
86.32
87.09
86.75
407,020
Jul 6, 2026
89.23
90.17
87.90
88.70
88.36
432,951
Jul 3, 2026
90.25
91.24
88.47
89.19
88.85
479,325
Jul 2, 2026
91.35
92.01
89.32
90.12
89.77
609,335
Jul 1, 2026
92.48
93.78
90.75
90.91
90.56
1,168,487
Jun 30, 2026
87.49
93.00
85.98
91.83
91.48
2,887,733
Jun 29, 2026
90.45
90.45
85.90
86.65
86.32
955,279
Jun 25, 2026
88.88
94.95
88.23
89.85
89.50
5,589,210
Jun 24, 2026
86.35
89.30
85.73
88.09
87.75
3,439,566
Jun 23, 2026
85.89
88.24
85.49
85.85
85.52
1,768,604
Jun 22, 2026
84.64
85.90
83.55
85.12
84.79
1,504,802
Jun 19, 2026
83.11
86.39
82.61
83.94
83.62
1,929,851
Jun 18, 2026
80.05
85.30
79.76
83.71
83.39
7,071,697
Jun 17, 2026
78.00
80.60
77.10
78.55
78.25
1,293,495
Jun 16, 2026
78.45
78.52
77.00
77.92
77.62
256,902
Jun 15, 2026
77.55
79.45
77.16
77.68
77.38
954,051
Jun 12, 2026
75.00
76.20
74.30
76.02
75.73
325,338
Jun 11, 2026
75.60
75.86
73.55
73.99
73.70
421,621
Jun 10, 2026
77.21
78.10
75.50
75.60
75.31
402,996
Jun 9, 2026
75.60
77.33
74.86
76.88
76.58
352,414
Jun 8, 2026
75.73
76.92
74.20
74.73
74.44
441,880
Jun 5, 2026
77.40
77.41
75.60
76.09
75.80
575,648
Jun 4, 2026
77.78
78.70
76.45
76.65
76.35
374,653
Jun 3, 2026
77.50
78.15
75.25
77.91
77.61
758,487
Jun 2, 2026
76.00
78.20
75.45
77.37
77.07
561,389
Jun 1, 2026
80.00
82.70
76.27
76.63
76.33
1,875,259
May 29, 2026
77.29
80.30
77.00
77.38
77.08
1,100,973
May 27, 2026
81.00
82.25
79.00
79.79
79.48
1,372,257
May 26, 2026
80.35
83.55
79.00
80.16
79.85
2,446,775
May 25, 2026
77.15
81.50
77.15
79.80
79.49
1,270,659
May 22, 2026
78.48
78.50
76.64
77.03
76.73
360,199
May 21, 2026
76.99
78.30
76.99
77.63
77.33
474,428
May 20, 2026
76.01
77.65
75.67
76.64
76.34
357,564
May 19, 2026
75.03
77.50
75.03
76.52
76.22
516,638
May 18, 2026
77.15
77.90
73.55
75.22
74.93
1,043,789
May 15, 2026
76.01
80.69
75.60
78.40
78.10
2,328,351
May 14, 2026
78.40
78.53
75.15
76.00
75.71
1,402,833
May 13, 2026
79.13
79.52
77.22
77.67
77.37
1,959,210
May 12, 2026
84.12
84.50
78.80
79.13
78.82
1,282,461
May 11, 2026
85.48
85.94
83.00
84.12
83.80
756,238
May 8, 2026
87.40
88.20
85.37
85.48
85.15
1,373,248
May 7, 2026
88.19
88.70
86.60
86.86
86.52
1,396,589
May 6, 2026
88.40
88.75
86.35
87.34
87.00
1,442,678
May 5, 2026
90.55
93.20
86.85
87.34
87.00
1,245,143
May 4, 2026
89.01
91.17
88.80
90.55
90.20
499,585
Apr 30, 2026
89.00
89.29
87.32
88.79
88.45
253,711
Apr 29, 2026
90.45
92.00
89.10
89.32
88.98
575,999
Apr 28, 2026
90.40
91.00
88.60
89.44
89.09
512,790
Apr 27, 2026
88.50
90.85
88.50
90.49
90.14
807,551
Apr 24, 2026
90.35
91.40
87.76
88.09
87.75
403,590
Apr 23, 2026
92.99
93.89
89.80
89.98
89.63
894,206
Apr 22, 2026
94.00
97.51
92.63
93.39
93.03
1,504,593
Apr 21, 2026
89.80
95.50
89.80
94.39
94.03
1,300,042
Apr 20, 2026
92.00
93.00
89.16
89.56
89.21
563,571
Apr 17, 2026
93.10
94.35
91.20
91.49
91.14
617,448
Apr 16, 2026
92.52
94.66
91.38
93.17
92.81
808,148
Apr 15, 2026
90.00
94.20
90.00
91.66
91.31
1,057,340
Apr 13, 2026
87.99
90.23
85.19
88.74
88.40
463,946
Apr 10, 2026
88.00
93.38
88.00
89.67
89.32
746,184
Apr 9, 2026
87.50
89.77
86.00
87.08
86.74
522,844
Apr 8, 2026
86.50
88.28
85.30
87.89
87.55
583,201
Apr 7, 2026
83.20
84.29
81.70
82.00
81.68
388,350
Apr 6, 2026
82.00
84.65
79.50
84.06
83.74
613,261
Apr 2, 2026
76.90
81.38
74.92
80.99
80.68
560,350
Apr 1, 2026
76.20
79.78
74.96
78.09
77.79
528,212
Mar 30, 2026
74.10
75.37
72.01
72.64
72.36
1,663,656
Mar 27, 2026
78.34
78.34
74.00
75.66
75.37
1,854,151
Mar 25, 2026
77.00
81.59
77.00
78.34
78.04
1,081,963
Mar 24, 2026
76.00
77.65
74.13
76.14
75.85
791,597
Mar 23, 2026
77.99
77.99
73.01
73.25
72.97
857,622
Mar 20, 2026
79.90
81.18
78.80
79.32
79.01
562,181
Mar 19, 2026
79.79
80.81
77.86
78.55
78.25
567,189
Mar 18, 2026
80.55
84.80
80.50
82.13
81.81
798,873
Mar 17, 2026
81.70
82.60
79.23
80.11
79.80
1,392,569
Mar 16, 2026
83.11
83.61
79.10
81.30
80.99
634,163
Mar 13, 2026
87.00
87.00
82.99
83.31
82.99
737,481
Mar 12, 2026
87.89
89.60
86.16
87.14
86.80
985,740
Mar 11, 2026
87.98
91.72
85.68
88.06
87.72
1,008,264
Mar 10, 2026
87.55
89.15
86.60
87.53
87.19
666,916
Mar 9, 2026
89.51
89.99
85.50
85.91
85.58
746,127
Mar 6, 2026
92.00
93.85
92.00
92.19
91.83
237,897
Mar 5, 2026
94.00
94.53
92.22
92.94
92.58
392,701
Mar 4, 2026
94.30
95.23
92.25
92.91
92.55
460,505
Mar 2, 2026
95.00
98.11
94.91
96.91
96.54
523,842
Feb 27, 2026
99.70
102.79
98.71
99.72
99.34
424,137
Feb 26, 2026
99.48
101.81
99.01
99.68
99.30
455,603
Feb 25, 2026
102.64
103.01
99.61
100.01
99.62
344,887
Feb 24, 2026
105.01
105.97
100.32
101.11
100.72
475,414
Feb 23, 2026
110.35
110.35
105.23
105.74
105.33
420,012
Feb 20, 2026
107.21
108.65
106.05
106.69
106.28
222,837
Feb 19, 2026
108.62
110.89
106.43
107.21
106.80
482,724
Feb 18, 2026
109.69
110.95
108.15
108.62
108.20
350,984
Feb 17, 2026
108.98
111.00
108.10
109.69
109.27
233,449
Feb 16, 2026
110.91
110.91
108.47
108.72
108.30
263,297
Feb 13, 2026
109.80
116.60
108.05
110.91
110.48
1,167,788
Feb 12, 2026
110.00
113.88
106.71
110.39
109.96
1,176,705
Feb 11, 2026
114.06
115.00
110.50
110.94
110.51
497,179
Feb 10, 2026
119.01
119.01
114.27
114.99
114.55
1,072,973
Feb 9, 2026
122.40
124.67
119.26
120.06
119.60
974,067
Feb 6, 2026
116.00
123.42
116.00
119.15
118.69
1,171,229
Feb 5, 2026
119.20
119.99
116.20
117.09
116.64
367,696
Feb 4, 2026
116.71
126.97
116.40
119.31
118.85
2,921,870
Feb 3, 2026
122.84
122.84
114.93
119.29
118.83
4,842,519
Feb 2, 2026
104.00
104.00
100.03
102.37
101.97
219,384
Jan 30, 2026
101.00
104.50
99.15
103.67
103.27
277,205
Jan 29, 2026
103.45
103.45
99.65
101.17
100.78
214,442
Jan 28, 2026
101.80
105.16
100.95
102.84
102.44
313,658
Jan 27, 2026
99.60
104.99
99.02
100.99
100.60
542,678
Jan 23, 2026
103.69
105.80
97.51
98.11
97.73
386,532
Jan 22, 2026
96.99
106.01
96.99
103.70
103.30
536,463
Jan 21, 2026
98.23
98.26
94.22
95.74
95.37
386,340
Jan 20, 2026
101.97
102.01
96.95
97.57
97.19
333,908
Jan 19, 2026
104.92
104.92
101.74
101.98
101.59
145,441
Jan 16, 2026
103.20
105.95
102.90
105.13
104.72
196,102
Jan 15, 2026
103.15
103.15
103.15
103.15
102.75
-
Jan 14, 2026
102.99
104.29
102.06
103.15
102.75
196,828
Jan 13, 2026
104.90
105.74
101.60
102.46
102.06
245,091
Jan 12, 2026
106.19
107.95
100.54
104.30
103.90
458,045
Jan 9, 2026
108.80
108.98
104.02
105.67
105.26
340,524
Jan 8, 2026
111.80
112.99
108.06
108.98
108.56
389,538
Jan 7, 2026
111.63
112.83
110.99
111.86
111.43
174,069
Jan 6, 2026
113.02
113.03
110.67
111.63
111.20
256,397
Jan 5, 2026
115.00
115.12
112.50
112.70
112.26
283,111
Jan 2, 2026
113.29
115.30
112.73
114.60
114.16
148,784
Jan 1, 2026
114.90
114.90
111.28
112.73
112.29
222,478
Dec 31, 2025
113.90
114.85
113.16
113.92
113.48
95,669
Dec 30, 2025
113.60
114.51
111.50
113.16
112.72
298,549
Dec 29, 2025
115.65
116.09
113.31
114.05
113.61
151,827
Dec 26, 2025
114.90
116.30
114.00
115.34
114.89
226,636
Dec 24, 2025
116.29
116.85
113.95
114.91
114.47
244,262
Dec 23, 2025
116.70
117.83
115.84
116.29
115.84
157,688
Dec 22, 2025
116.50
117.00
115.62
116.69
116.24
207,867
Dec 19, 2025
113.92
116.09
113.92
115.79
115.34
99,361
Dec 18, 2025
115.20
115.28
113.05
113.92
113.48
146,148
Dec 17, 2025
117.07
118.79
114.58
115.23
114.79
105,231
Dec 16, 2025
118.00
118.00
116.50
117.07
116.62
90,531
Dec 15, 2025
116.00
119.40
115.32
118.28
117.82
225,989
Dec 12, 2025
117.10
117.50
115.52
116.75
116.30
212,524
Dec 11, 2025
115.80
117.25
113.40
115.78
115.33
228,253
Dec 10, 2025
114.98
117.80
114.40
114.77
114.33
223,083
Dec 9, 2025
113.00
116.15
110.62
114.35
113.91
527,316
Dec 8, 2025
116.68
119.50
112.00
113.04
112.60
461,250
Dec 5, 2025
117.61
118.90
116.05
116.68
116.23
173,507
Dec 4, 2025
119.01
119.99
115.78
117.61
117.16
320,305
Dec 3, 2025
120.50
120.90
118.10
118.97
118.51
265,255
Dec 2, 2025
122.26
122.26
120.00
120.73
120.26
208,377
Dec 1, 2025
126.25
126.27
121.70
122.41
121.94
312,501
Nov 28, 2025
122.65
126.00
122.24
125.32
124.84
421,843
Nov 27, 2025
124.90
125.45
122.10
122.87
122.40
165,331
Nov 26, 2025
121.01
125.25
120.39
124.50
124.02
353,843
Nov 25, 2025
120.37
122.49
119.00
119.67
119.21
259,161
Nov 24, 2025
125.45
125.45
118.75
119.43
118.97
557,674
Nov 21, 2025
128.40
128.67
124.00
124.85
124.37
711,821
Nov 20, 2025
125.96
129.49
123.82
128.33
127.83
1,185,814
Nov 19, 2025
125.70
127.49
124.51
125.95
125.46
533,413
Nov 18, 2025
126.69
126.69
122.86
125.18
124.70
488,216
Nov 17, 2025
123.00
127.00
121.41
125.87
125.38
521,625
Nov 14, 2025
122.51
126.50
121.75
122.71
122.24
429,535
Nov 13, 2025
126.00
128.90
121.10
122.43
121.96
1,239,774
Nov 12, 2025
119.20
124.00
119.02
122.98
122.51
608,148
Nov 11, 2025
119.00
120.00
115.11
118.86
118.40
319,063
Nov 10, 2025
120.90
120.90
117.17
117.76
117.31
208,332
Nov 7, 2025
117.00
120.20
116.01
119.76
119.30
420,680
Nov 6, 2025
122.80
122.80
117.35
118.29
117.83
332,334
Nov 4, 2025
125.90
126.28
121.71
122.80
122.33
563,219
Nov 3, 2025
122.01
125.75
120.03
125.00
124.52
294,179
