H.S.India Ltd share price * Reload page for latest data. Stock
Listed on : 		   Source
BSE		 SERIES : EQ
27-02-2026
Friday		 BSE Sensex : 81,287.19
-961.42
-1.17%		 NSE Nifty 50 : 25,178.65
-317.90
-1.25%		 USD - INR
1 $ = Rs 91.04		 Find Stock
Company: H.S.India Ltd MCap (aprox)
19 Crores		 Symbol :
532145		 Source :
BSE		 InvestinStocks
.co.in
7 Days % 1 Month % 2 Months % 3 Months % 6 Months % 1 year % Please
 Donate
2.5% 0.5% -4.6% -5.4% 0.5% -22.3%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data. List of holidays
Date Day Close_Price Change Volume % CHG Results
27-02-26 Fri 11.91 -0.05 320 -0.4%
26-02-26 Thu 11.96 0.36 92 3.1% Data Update : 8 PM
25-02-26 Wed 11.6 0.1 9.35k 0.9% 27-02-26 : 11.91
24-02-26 Tue 11.5 -0.14 2.12k -1.2%
23-02-26 Mon 11.64 -0.24 2.91k -2.0% Compared to  :
 19-02-26
11.62
20-02-26 Fri 11.88 0.26 129 2.2%
19-02-26 Thu 11.62 -0.27 1.15k -2.3% 7 Days %
18-02-26 Wed 11.89 -0.81 23.55k -6.4% 2.5%
17-02-26 Tue 12.7 0.24 1.72k 1.9%  
16-02-26 Mon 12.46 0.22 3.49k 1.8% Compared to  :
 27-01-26
11.85
13-02-26 Fri 12.24 0.49 185 4.2%
12-02-26 Thu 11.75 -0.74 1.83k -5.9% 1 Month %
11-02-26 Wed 12.49 -0.19 4.35k -1.5% 0.5%
10-02-26 Tue 12.68 1.13 18.33k 9.8% .
09-02-26 Mon 11.55 -0.01 1.87k -0.1% Compared to  :
 26-12-25
12.49
06-02-26 Fri 11.56 -0.52 2.67k -4.3%
05-02-26 Thu 12.08 0.14 200 1.2% 2 Months %
04-02-26 Wed 11.94 0.26 1.55k 2.2% -4.6%
03-02-26 Tue 11.68 -0.14 3.06k -1.2%  
02-02-26 Mon 11.82 0.3 873 2.6% Compared to  :
 27-11-25
12.59
01-02-26 Sun 11.52 0.16 1.44k 1.4%
30-01-26 Fri 11.36 -0.48 2.05k -4.1% 3 Months %
29-01-26 Thu 11.84 -0.34 423 -2.8% -5.4%
28-01-26 Wed 12.18 0.33 639 2.8%  
27-01-26 Tue 11.85 0.17 2.81k 1.5% Compared to  :
 26-08-25
11.85
23-01-26 Fri 11.68 -0.57 6.16k -4.7%
22-01-26 Thu 12.25 -0.24 3.07k -1.9% 6 Months %
21-01-26 Wed 12.49 0.54 950 4.5% 0.5%
20-01-26 Tue 11.95 -0.06 1.88k -0.5%  
19-01-26 Mon 12.01 -0.47 816 -3.8% Compared to  :
 27-02-25
15.32
16-01-26 Fri 12.48 -0.03 1.23k -0.2%
14-01-26 Wed 12.51 0.74 2.96k 6.3% 1 year %
13-01-26 Tue 11.77 -0.28 5.63k -2.3% -22.3%
12-01-26 Mon 12.05   2.91k -3.8%  
09-01-26 Fri        
*End of the day Data will be updated at 7pm everyday
.
* Only Data, Not recommendation.
.
* Extreme % s' fall may include split/Bonus.
.
* Blanks represents stock not traded on that day.
.
* Please verify data with latest sources before taking any decision.
.
*Google search
[stock_name investinstocks.co.in] for data.
.
We are serving Nation, for free.
Please donate.
Paypal :
https://
www.paypal.me/
DonateStartup
08-01-26 Thu 12.52 -0.33 3.31k -2.6%
07-01-26 Wed 12.85 0.58 1.21k 4.7%
06-01-26 Tue 12.27 -0.24 33.75k -1.9%
05-01-26 Mon 12.51 -0.19 276 -1.5%
02-01-26 Fri 12.7 0.03 6.01k 0.2%
01-01-26 Thu 12.67 0.17 568 1.4%
31-12-25 Wed 12.5 0.01 632 0.1%
30-12-25 Tue 12.49 0.69 394 5.8%
29-12-25 Mon 11.8 -0.69 2.09k -5.5%
26-12-25 Fri 12.49 0.05 1.34k 0.4%
24-12-25 Wed 12.44 0 441 0.0%
23-12-25 Tue 12.44 0.15 124 1.2%
22-12-25 Mon 12.29 0.29 293 2.4%
19-12-25 Fri 12 -0.04 445 -0.3%
18-12-25 Thu 12.04 0.18 83 1.5%
17-12-25 Wed 11.86 -0.64 6.35k -5.1%
16-12-25 Tue 12.5 0.13 524 1.1%
15-12-25 Mon 12.37 -0.62 1.93k -4.8%
12-12-25 Fri 12.99 0.01 686 0.1%
11-12-25 Thu 12.98 0.98 1.11k 8.2%
10-12-25 Wed 12 -0.06 156 -0.5%
09-12-25 Tue 12.06 0.06 2.25k 0.5%
08-12-25 Mon 12 -0.54 799 -4.3%
05-12-25 Fri 12.54   519 0.3%
04-12-25 Thu        
03-12-25 Wed 12.5 0 1.06k 0.0%
02-12-25 Tue 12.5 0.3 6.38k 2.5%
01-12-25 Mon 12.2 0.23 2.97k 1.9%
28-11-25 Fri 11.97 -0.62 4.2k -4.9%
27-11-25 Thu 12.59 0.19 517 1.5%
26-11-25 Wed 12.4 0.09 3.57k 0.7%
25-11-25 Tue 12.31 -0.09 3.05k -0.7%
24-11-25 Mon 12.4 -0.26 2.18k -2.1%
21-11-25 Fri 12.66 -0.49 15.87k -3.7%
20-11-25 Thu 13.15 0.65 131 5.2%
19-11-25 Wed 12.5 -0.06 753 -0.5%
18-11-25 Tue 12.56 -0.68 2.46k -5.1%
17-11-25 Mon 13.24 0.47 255 3.7%  
14-11-25 Fri 12.77 -0.58 969 -4.3%  
13-11-25 Thu 13.35 0.52 937 4.1%  
12-11-25 Wed 12.83 -0.18 12.56k -1.4%  
11-11-25 Tue 13.01 0.04 1.45k 0.3%  
10-11-25 Mon 12.97 -0.62 20.76k -4.6%  
07-11-25 Fri 13.59 0.06 2.16k 0.4%  
06-11-25 Thu 13.53 0.03 1.79k 0.2%  
04-11-25 Tue 13.57 -0.62 3.53k -4.4%  
03-11-25 Mon 13.5 -0.07 1.38k -0.5%  
31-10-25 Fri 14.19 0.25 857 1.8%  
30-10-25 Thu 13.94 -0.41 867 -2.9%  
29-10-25 Wed 14.35 0.64 2.18k 4.7%  
28-10-25 Tue 13.71 -0.79 4.47k -5.4%  
27-10-25 Mon 14.5 0.77 3.16k 5.6%  
24-10-25 Fri 13.73 -0.65 2.45k -4.5%  
23-10-25 Thu 14.38 1.26 3.19k 9.6%  
21-10-25 Tue 13.12 -0.51 1k -3.7%  
20-10-25 Mon 13.63 -0.52 1.21k -3.7%  
17-10-25 Fri 13.61 0.01 214 0.1%  
16-10-25 Thu 14.15 0.54 1.25k 4.0%  
15-10-25 Wed 13.6 -0.32 1.77k -2.3%  
14-10-25 Tue 13.92 -0.18 2.43k -1.3%  
13-10-25 Mon 14.1 -0.1 275 -0.7%  
10-10-25 Fri 14.2 0.2 688 1.4%  
09-10-25 Thu 14 0.15 1.06k 1.1%  
08-10-25 Wed 13.85 -0.4 5.01k -2.8%  
07-10-25 Tue 14.25 0.2 1.68k 1.4%  
06-10-25 Mon 14.05 0.1 1.65k 0.7%  
03-10-25 Fri 13.95 0.35 1.03k 2.6%  
01-10-25 Wed 13.6 -0.4 2.91k -2.9%  
30-09-25 Tue 14 -0.42 3.86k -2.9%  
29-09-25 Mon 14.42 0.42 2.78k 3.0%  
26-09-25 Fri 14 0.05 16.99k 0.4%  
25-09-25 Thu 13.95 -0.16 3.13k -1.1%  
24-09-25 Wed 14.11 0.35 9.65k 2.5%  
23-09-25 Tue 13.76 -0.01 1.21k -0.1%  
22-09-25 Mon 13.91 0.21 23.24k 1.5%  
19-09-25 Fri 13.77 -0.14 2.9k -1.0%  
18-09-25 Thu 13.7 -0.1 2.6k -0.7%  
17-09-25 Wed 13.8 0.8 2.79k 6.2%  
16-09-25 Tue 13 0.07 5.66k 0.5%  
15-09-25 Mon 12.93 -0.47 3.66k -3.5%  
12-09-25 Fri 13.4 0.4 3.93k 3.1%  
11-09-25 Thu 13 0.89 18.75k 7.3%  
10-09-25 Wed 12.11 -0.31 7.12k -2.5%  
09-09-25 Tue 12.42 -0.08 1.41k -0.6%  
08-09-25 Mon 12.5 0.06 3.73k 0.5%  
05-09-25 Fri 12.44 -0.21 603 -1.7%  
04-09-25 Thu 12.37 0.01 2.13k 0.1%  
03-09-25 Wed 12.65 0.28 9.98k 2.3%  
02-09-25 Tue 12.36 0.26 1.6k 2.1%  
01-09-25 Mon 12.1 -0.15 4.58k -1.2%  
29-08-25 Fri 12.25 0.22 2.92k 1.8%  
28-08-25 Thu 12.03 0.18 1.28k 1.5%  
26-08-25 Tue 11.85 -0.12 1.29k -1.0%  
25-08-25 Mon 11.97 -1.23 50.71k -9.3%  
22-08-25 Fri 13.2 -0.86 27.17k -6.1%  
21-08-25 Thu 14.06 -0.72 4.44k -4.9%  
20-08-25 Wed 14.78 0.28 272 1.9%  
19-08-25 Tue 14.5 0.27 2.27k 1.9%  
18-08-25 Mon 14.23 -0.27 1.08k -1.9%  
14-08-25 Thu 14.5 0.22 1.42k 1.5%  
13-08-25 Wed 14.28 -0.1 1.38k -0.7%  
12-08-25 Tue 14.38 #VALUE! 1.03k 2.0%  
11-08-25 Mon          
08-08-25 Fri 14.1 0.1 1.91k 0.7%  
07-08-25 Thu 14 0.3 320 2.2%  
06-08-25 Wed 13.7 -0.67 1.75k -4.7%  
05-08-25 Tue 14.37 0.58 50 4.2%  
04-08-25 Mon 13.79 -0.16 435 -1.1%  
01-08-25 Fri 13.95 -0.23 4.66k -1.6%  
31-07-25 Thu 14.5 0.23 1.62k 1.6%  
30-07-25 Wed 14.18 -0.32 679 -2.2%  
29-07-25 Tue 14.27 -0.28 943 -1.9%  
28-07-25 Mon 14.55 0.48 10 3.4%  
25-07-25 Fri 14.07 -0.21 1.2k -1.5%  
24-07-25 Thu 14.28 -0.27 4.39k -1.9%  
23-07-25 Wed 14.55 -0.35 1.63k -2.3%  
22-07-25 Tue 14.9 0.4 1.38k 2.8%  
21-07-25 Mon 14.5 -0.16 4.36k -1.1%  
18-07-25 Fri 14.66 -0.27 2.19k -1.8%  
17-07-25 Thu 14.93 0.39 5.05k 2.7%  
16-07-25 Wed 14.54 0.43 4.62k 3.0%  
15-07-25 Tue 14.11 0.01 992 0.1%  
14-07-25 Mon 14.1 -0.3 1.76k -2.1%  
11-07-25 Fri 14.4 -0.1 1.65k -0.7%  
10-07-25 Thu 14.5 0.55 2.06k 3.9%  
09-07-25 Wed 13.95 -0.78 2.99k -5.3%  
08-07-25 Tue 14.73 0.05 626 0.3%  
07-07-25 Mon 14.68 -0.07 174 -0.5%  
04-07-25 Fri 14.75 0 1.03k 0.0%  
03-07-25 Thu 14.75 0.72 1.82k 5.1%  
02-07-25 Wed 14.03 -0.81 1.13k -5.5%  
01-07-25 Tue 14.84 0.42 2.72k 2.9%  
30-06-25 Mon 14.42 -0.16 3.64k -1.1%  
27-06-25 Fri 14.58 0.08 7.73k 0.6%  
26-06-25 Thu 14.5 0.38 89 2.7%  
25-06-25 Wed 14.12 0.05 222 0.4%  
24-06-25 Tue 14.07 0 3 0.0%  
23-06-25 Mon 14.07 -0.75 201 -5.1%  
20-06-25 Fri 14.82 0.82 883 5.9%  
19-06-25 Thu 14 -0.09 1.01k -0.6%  
18-06-25 Wed 14.09 0.04 2.18k 0.3%  
17-06-25 Tue 14.05 -0.6 909 -4.1%  
16-06-25 Mon 14.65 0 6 0.0%  
13-06-25 Fri 14.65 -0.19 485 -1.3%  
12-06-25 Thu 14.84 0.36 6.61k 2.5%  
11-06-25 Wed 14.48 -0.37 11.82k -2.5%  
10-06-25 Tue 14.85 0.16 5.84k 1.1%  
09-06-25 Mon 14.69 0.54 6.9k 3.8%  
06-06-25 Fri 14 -0.69 3.49k -4.7%  
05-06-25 Thu 14.15 0.15 2.8k 1.1%  
04-06-25 Wed 14.69 0.52 6.18k 3.7%  
03-06-25 Tue 14.17 0.11 2.32k 0.8%  
02-06-25 Mon 14.06 -0.06 4.04k -0.4%  
30-05-25 Fri 14.12 -0.02 6.25k -0.1%  
29-05-25 Thu 14.14 0.11 1.84k 0.8%  
28-05-25 Wed 14.03 0.05 3.13k 0.4%  
27-05-25 Tue 13.8 0.03 3.86k 0.2%  
26-05-25 Mon 13.98 0.18 7.13k 1.3%  
23-05-25 Fri 13.77 0.27 5.55k 2.0%  
22-05-25 Thu 13.5 0.44 3.43k 3.4%  
21-05-25 Wed 13.06 0.12 2.86k 0.9%  
20-05-25 Tue 12.94 -0.56 2.23k -4.1%  
19-05-25 Mon 13.5 0.25 1.27k 1.9%  
16-05-25 Fri 13.25 0.12 500 0.9%  
15-05-25 Thu 13.13 0.13 1.89k 1.0%  
14-05-25 Wed 13.12 0.47 565 3.7%  
13-05-25 Tue 13 -0.12 167 -0.9%  
12-05-25 Mon 12.65 0.15 21 1.2%  
09-05-25 Fri 12.5 -0.42 629 -3.2%  
08-05-25 Thu 12.64 -0.14 316 -1.1%  
07-05-25 Wed 13.06 0.12 394 0.9%  
06-05-25 Tue 12.94 -0.05 25.01k -0.4%  
05-05-25 Mon 12.99 -0.29 23.95k -2.2%  
02-05-25 Fri 13.28 -0.06 138 -0.4%  
30-04-25 Wed 13.34 0.63 3.33k 5.0%  
29-04-25 Tue 12.71 -0.22 17.25k -1.7%  
28-04-25 Mon 12.93 0.6 1.5k 4.9%  
25-04-25 Fri 12.33 -0.67 1.61k -5.2%  
24-04-25 Thu 13 -0.24 1.23k -1.8%  
23-04-25 Wed 13.14 -0.17 7.27k -1.3%  
22-04-25 Tue 13.24 0.1 2.07k 0.8%  
21-04-25 Mon 13.31 0.84 52.93k 6.7%  
17-04-25 Thu 12.47 0.5 10.27k 4.2%  
16-04-25 Wed 11.97 -0.52 27.88k -4.2%  
15-04-25 Tue 12.49 0.3 15.73k 2.5%  
11-04-25 Fri 12.19 -0.35 2.25k -2.8%  
09-04-25 Wed 12.54 0.46 3.31k 3.8%  
08-04-25 Tue 12.08 0.75 15.19k 6.6%  
07-04-25 Mon 11.33 -1.6 10.38k -12.4%  
04-04-25 Fri 12.93 #N/A 17.41k -0.5%  
03-04-25 Thu #N/A #N/A   #N/A  
02-04-25 Wed 12.99 0.27 767 2.1%  
01-04-25 Tue 12.72 0.41 1.53k 3.3%  
28-03-25 Fri 12.31 -0.03 819 -0.2%  
27-03-25 Thu 12.34 -0.1 2.72k -0.8%  
26-03-25 Wed 12.44 0.02 4.92k 0.2%  
25-03-25 Tue 12.42 -0.44 84.37k -3.4%  
24-03-25 Mon 12.86 -0.14 6.71k -1.1%  
21-03-25 Fri 13 0.03 2.82k 0.2%  
20-03-25 Thu 12.97 -0.05 5.2k -0.4%  
19-03-25 Wed 13.02 -1.08 212.22k -7.7%  
18-03-25 Tue 14.1 0.52 776 3.8%  
17-03-25 Mon 13.58 -0.47 1.04k -3.3%  
13-03-25 Thu 13.94 0.05 7.35k 0.4%  
12-03-25 Wed 14.05 0.11 943 0.8%  
11-03-25 Tue 13.89 -0.12 1.47k -0.9%  
10-03-25 Mon 14.01 -0.31 729 -2.2%  
07-03-25 Fri 14.32 -0.08 5.16k -0.6%  
06-03-25 Thu 14.4 -0.4 9.1k -2.7%  
05-03-25 Wed 14.8 0.85 5.27k 6.1%  
04-03-25 Tue 13.95 0.09 2.85k 0.6%  
03-03-25 Mon 13.86 -1.5 20.94k -9.8%  
28-02-25 Fri 15.36 0.04 3.11k 0.3%  
27-02-25 Thu 15.32 -0.39 2.32k -2.5%  
25-02-25 Tue 15.71 0.2 2.65k 1.3%