Sponsored
HRL
Himalayan Reinsurance Limited
491.00
-16.50
(-3.25%)
Open
505.00
High
507.00
Low
490.00
Vol
84,505
Turnover
41,888,949.30
52W H/L
950.00 / 462.00
Financial Fundamentals
FY 81/82 - Q3Loading fundamentals...
HRL Candlestick Chart
HRL
LTP: -
-
-
O: -
H: -
L: -
Vol: -
VolSMA20: -
EMA9: -
EMA20: -
SCROLL
Price History
HRL (Recent 30 Trading Days)
30 Records
| S.N. | Date | LTP | Diff | Diff % | Open | High | Low | Volume | Turnover | 52W High | 52W Low |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 2026-11-13 | 491.00 | -16.50 | -3.25% | 505.00 | 507.00 | 490.00 | 84,505 | 4,18,88,949.30 | 950.00 | 462.00 |
| 2 | 2026-11-06 | 507.50 | -6.50 | -1.26% | 510.00 | 520.00 | 504.00 | 74,385 | 3,78,34,252.20 | 950.00 | 462.00 |
| 3 | 2026-11-05 | 514.00 | -20.00 | -3.75% | 530.00 | 540.00 | 512.00 | 1,51,224 | 7,85,29,293.80 | 950.00 | 462.00 |
| 4 | 2026-11-04 | 534.00 | +55.00 | +11.48% | 490.00 | 550.00 | 490.00 | 6,75,041 | 36,03,67,531.90 | 950.00 | 462.00 |
| 5 | 2026-11-03 | 479.00 | -6.50 | -1.34% | 485.00 | 486.90 | 475.10 | 71,514 | 3,43,99,034.60 | 950.00 | 462.00 |
| 6 | 2026-11-02 | 485.50 | -8.40 | -1.70% | 493.00 | 495.00 | 482.30 | 53,650 | 2,61,41,070.10 | 950.00 | 462.00 |
| 7 | 2026-10-30 | 493.90 | +15.10 | +3.15% | 480.00 | 498.00 | 478.10 | 1,57,767 | 7,74,88,640.30 | 950.00 | 462.00 |
| 8 | 2026-10-29 | 478.80 | +10.80 | +2.31% | 467.00 | 485.90 | 467.00 | 72,046 | 3,45,37,218.20 | 950.00 | 462.00 |
| 9 | 2026-10-28 | 468.00 | +2.10 | +0.45% | 465.90 | 470.00 | 462.00 | 84,261 | 3,93,34,860.20 | 950.00 | 462.00 |
| 10 | 2026-10-27 | 465.90 | -7.10 | -1.50% | 470.10 | 476.00 | 463.50 | 94,625 | 4,43,57,639.00 | 950.00 | 463.50 |
| 11 | 2026-10-26 | 473.00 | -6.00 | -1.25% | 480.00 | 488.00 | 469.00 | 67,271 | 3,19,12,314.00 | 950.00 | 469.00 |
| 12 | 2026-10-16 | 479.00 | +5.00 | +1.05% | 474.50 | 481.00 | 474.00 | 29,919 | 1,43,07,360.30 | 950.00 | 469.00 |
| 13 | 2026-10-15 | 474.00 | -1.00 | -0.21% | 475.00 | 480.00 | 472.10 | 51,524 | 2,44,56,393.70 | 950.00 | 469.00 |
| 14 | 2026-10-14 | 475.00 | +2.90 | +0.61% | 472.00 | 480.00 | 471.00 | 32,358 | 1,54,40,436.00 | 950.00 | 469.00 |
| 15 | 2026-10-13 | 472.10 | -11.40 | -2.36% | 475.00 | 487.00 | 469.00 | 76,498 | 3,63,69,864.00 | 950.00 | 469.00 |
| 16 | 2026-10-12 | 483.50 | -7.00 | -1.43% | 490.00 | 490.00 | 483.00 | 46,438 | 2,25,12,888.40 | 950.00 | 475.40 |
| 17 | 2026-10-09 | 490.50 | +1.60 | +0.33% | 485.00 | 495.00 | 485.00 | 75,369 | 3,69,81,351.00 | 950.00 | 475.40 |
| 18 | 2026-10-08 | 488.90 | -3.80 | -0.77% | 488.00 | 495.00 | 487.00 | 35,003 | 1,71,22,473.00 | 950.00 | 475.40 |
| 19 | 2026-10-07 | 492.70 | -0.70 | -0.14% | 495.00 | 498.00 | 486.10 | 49,862 | 2,43,94,853.30 | 950.00 | 475.40 |
| 20 | 2026-10-06 | 493.40 | -0.60 | -0.12% | 500.00 | 500.00 | 491.00 | 30,403 | 1,50,26,110.60 | 950.00 | 475.40 |
| 21 | 2026-10-05 | 494.00 | -5.00 | -1.00% | 520.00 | 520.00 | 490.10 | 34,437 | 1,70,19,788.80 | 950.00 | 475.40 |
| 22 | 2026-10-02 | 499.00 | -1.40 | -0.28% | 475.40 | 504.80 | 475.40 | 60,757 | 3,03,65,387.80 | 950.00 | 475.40 |
| 23 | 2026-10-01 | 500.40 | -0.60 | -0.12% | 501.00 | 504.00 | 498.60 | 61,646 | 3,08,23,266.20 | 950.00 | 485.00 |
| 24 | 2026-09-30 | 501.00 | 0.00 | 0.00% | 501.00 | 504.50 | 500.00 | 26,463 | 1,32,55,940.90 | 950.00 | 485.00 |
| 25 | 2026-09-29 | 501.00 | +0.70 | +0.14% | 503.00 | 510.00 | 499.10 | 60,400 | 3,02,51,905.70 | 950.00 | 485.00 |
| 26 | 2026-09-28 | 500.30 | -9.70 | -1.90% | 510.00 | 510.00 | 500.00 | 54,093 | 2,72,38,704.20 | 950.00 | 485.00 |
| 27 | 2026-09-24 | 510.00 | +4.00 | +0.79% | 490.90 | 516.80 | 490.90 | 38,302 | 1,95,09,643.20 | 950.00 | 485.00 |
| 28 | 2026-09-23 | 506.00 | -11.20 | -2.17% | 517.00 | 518.00 | 505.00 | 79,602 | 4,04,60,921.85 | 950.00 | 485.00 |
| 29 | 2026-09-22 | 517.20 | -2.80 | -0.54% | 520.00 | 531.00 | 515.10 | 57,192 | 2,96,36,274.10 | 950.00 | 485.00 |
| 30 | 2026-09-18 | 520.00 | +1.00 | +0.19% | 519.00 | 522.00 | 516.00 | 45,942 | 2,38,55,578.60 | 965.00 | 485.00 |