Price Data Selection & Download
HS India Share Price All Time Records & Statistics (Jan 2008 - May 2026)
3837 daily OHLCV records on BSE from Jan. 2008 to May 2026. For live price, key ratios and fundamentals, see HS India share price chart.
Share Price All Time High
₹33.90
January 08, 2008
BSE Exchange
Share Price All Time Low
₹2.93
February 11, 2014
BSE Exchange
Highest Volume Trading Day
925,838
December 26, 2022 • ₹14.74
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
HOTLSILV daily open, high, low, close and volume (OHLCV) on BSE — 96 records.
Total Records
96
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹12.25 | ₹12.25 | ₹11.05 | ₹11.50 | 680 |
| 2026-05-26 | ₹11.75 | ₹12.24 | ₹11.75 | ₹12.24 | 431 |
| 2026-05-25 | ₹11.50 | ₹11.98 | ₹11.05 | ₹11.95 | 1,221 |
| 2026-05-22 | ₹12.24 | ₹12.47 | ₹11.06 | ₹11.17 | 5,838 |
| 2026-05-21 | ₹12.43 | ₹12.43 | ₹11.52 | ₹12.00 | 2,227 |
| 2026-05-20 | ₹11.75 | ₹12.45 | ₹11.75 | ₹12.43 | 1,394 |
| 2026-05-19 | ₹11.48 | ₹11.74 | ₹10.84 | ₹11.50 | 145 |
| 2026-05-18 | ₹11.44 | ₹11.44 | ₹11.04 | ₹11.25 | 969 |
| 2026-05-15 | ₹11.00 | ₹12.90 | ₹10.99 | ₹11.44 | 2,346 |
| 2026-05-14 | ₹11.45 | ₹12.50 | ₹11.01 | ₹11.11 | 7,739 |
| 2026-05-13 | ₹10.78 | ₹11.23 | ₹10.78 | ₹10.90 | 1,173 |
| 2026-05-12 | ₹11.30 | ₹11.49 | ₹10.75 | ₹10.83 | 3,367 |
| 2026-05-11 | ₹11.50 | ₹11.50 | ₹11.00 | ₹11.50 | 1,208 |
| 2026-05-08 | ₹10.76 | ₹11.50 | ₹10.76 | ₹11.50 | 111 |
| 2026-05-07 | ₹11.22 | ₹11.55 | ₹10.76 | ₹11.10 | 1,407 |
| 2026-05-06 | ₹11.00 | ₹11.01 | ₹11.00 | ₹11.00 | 6,900 |
| 2026-05-05 | ₹11.70 | ₹11.70 | ₹10.51 | ₹11.00 | 2,102 |
| 2026-05-04 | ₹12.00 | ₹12.00 | ₹11.10 | ₹11.13 | 1,070 |
| 2026-04-30 | ₹11.50 | ₹12.00 | ₹11.25 | ₹11.32 | 4,392 |
| 2026-04-29 | ₹11.70 | ₹11.95 | ₹11.50 | ₹11.50 | 2,574 |
| 2026-04-28 | ₹12.49 | ₹12.49 | ₹11.70 | ₹11.72 | 1,922 |
| 2026-04-27 | ₹11.29 | ₹11.98 | ₹11.24 | ₹11.79 | 317 |
| 2026-04-24 | ₹11.50 | ₹11.50 | ₹11.07 | ₹11.24 | 232 |
| 2026-04-23 | ₹11.49 | ₹11.49 | ₹10.78 | ₹11.40 | 3,374 |
| 2026-04-22 | ₹11.00 | ₹11.42 | ₹11.00 | ₹11.20 | 92 |
| 2026-04-21 | ₹11.49 | ₹11.74 | ₹11.06 | ₹11.54 | 803 |
| 2026-04-20 | ₹12.00 | ₹12.00 | ₹11.08 | ₹11.16 | 11,807 |
| 2026-04-17 | ₹11.49 | ₹11.99 | ₹11.10 | ₹11.95 | 828 |
| 2026-04-16 | ₹10.75 | ₹11.50 | ₹10.75 | ₹11.00 | 390 |
| 2026-04-15 | ₹10.75 | ₹11.50 | ₹10.74 | ₹10.81 | 3,390 |
| 2026-04-13 | ₹12.00 | ₹12.00 | ₹9.66 | ₹10.42 | 14,726 |
| 2026-04-10 | ₹9.35 | ₹11.44 | ₹9.35 | ₹10.89 | 39,675 |
| 2026-04-09 | ₹9.71 | ₹9.95 | ₹9.54 | ₹9.54 | 1,420 |
| 2026-04-08 | ₹9.50 | ₹9.71 | ₹9.50 | ₹9.71 | 792 |
| 2026-04-07 | ₹9.42 | ₹9.42 | ₹9.00 | ₹9.39 | 3,845 |
| 2026-04-06 | ₹9.25 | ₹9.48 | ₹9.16 | ₹9.44 | 1,243 |
| 2026-04-02 | ₹9.20 | ₹9.20 | ₹9.00 | ₹9.18 | 703 |
| 2026-04-01 | ₹9.00 | ₹9.01 | ₹8.52 | ₹9.00 | 2,152 |
| 2026-03-30 | ₹9.75 | ₹10.00 | ₹8.35 | ₹8.48 | 10,225 |
| 2026-03-27 | ₹10.13 | ₹10.13 | ₹9.88 | ₹9.88 | 23,084 |
| 2026-03-25 | ₹10.00 | ₹10.25 | ₹9.87 | ₹9.88 | 800 |
| 2026-03-24 | ₹9.95 | ₹10.00 | ₹9.95 | ₹10.00 | 206 |
| 2026-03-23 | ₹10.50 | ₹10.68 | ₹9.08 | ₹9.95 | 1,052 |
| 2026-03-19 | ₹10.49 | ₹10.49 | ₹10.00 | ₹10.00 | 1,451 |
| 2026-03-18 | ₹10.00 | ₹10.49 | ₹9.78 | ₹10.49 | 240 |
| 2026-03-17 | ₹10.10 | ₹12.24 | ₹9.60 | ₹10.12 | 13,349 |
| 2026-03-16 | ₹10.60 | ₹10.88 | ₹10.28 | ₹10.35 | 376 |
| 2026-03-13 | ₹10.87 | ₹10.87 | ₹10.25 | ₹10.65 | 386 |
| 2026-03-12 | ₹10.34 | ₹10.95 | ₹10.25 | ₹10.87 | 1,788 |
| 2026-03-11 | ₹10.45 | ₹10.45 | ₹10.38 | ₹10.45 | 2,641 |
| 2026-03-10 | ₹10.56 | ₹11.00 | ₹10.50 | ₹10.94 | 7,088 |
| 2026-03-09 | ₹10.97 | ₹10.97 | ₹10.52 | ₹10.59 | 215 |
| 2026-03-06 | ₹10.93 | ₹10.97 | ₹10.25 | ₹10.47 | 44,706 |
| 2026-03-05 | ₹11.44 | ₹11.44 | ₹10.13 | ₹10.93 | 49,056 |
| 2026-03-04 | ₹11.70 | ₹11.70 | ₹11.11 | ₹11.21 | 2,019 |
| 2026-03-02 | ₹11.91 | ₹11.91 | ₹11.13 | ₹11.79 | 3,575 |
| 2026-02-27 | ₹11.94 | ₹11.94 | ₹11.52 | ₹11.91 | 320 |
| 2026-02-26 | ₹11.85 | ₹11.96 | ₹11.66 | ₹11.96 | 92 |
| 2026-02-25 | ₹11.69 | ₹11.97 | ₹11.60 | ₹11.60 | 9,353 |
| 2026-02-24 | ₹11.26 | ₹11.72 | ₹11.26 | ₹11.50 | 2,123 |
| 2026-02-23 | ₹11.88 | ₹11.88 | ₹11.49 | ₹11.64 | 2,905 |
| 2026-02-20 | ₹11.62 | ₹11.88 | ₹11.62 | ₹11.88 | 129 |
| 2026-02-19 | ₹11.94 | ₹11.94 | ₹11.61 | ₹11.62 | 1,146 |
| 2026-02-18 | ₹12.25 | ₹12.34 | ₹11.31 | ₹11.89 | 23,551 |
| 2026-02-17 | ₹12.00 | ₹13.00 | ₹12.00 | ₹12.70 | 1,719 |
| 2026-02-16 | ₹12.48 | ₹12.72 | ₹11.94 | ₹12.46 | 3,490 |
| 2026-02-13 | ₹12.25 | ₹12.25 | ₹12.18 | ₹12.24 | 185 |
| 2026-02-12 | ₹12.44 | ₹12.44 | ₹11.72 | ₹11.75 | 1,834 |
| 2026-02-11 | ₹13.25 | ₹13.50 | ₹12.00 | ₹12.49 | 4,350 |
| 2026-02-10 | ₹11.55 | ₹13.00 | ₹11.55 | ₹12.68 | 18,328 |
| 2026-02-09 | ₹11.99 | ₹11.99 | ₹11.06 | ₹11.55 | 1,870 |
| 2026-02-06 | ₹12.25 | ₹12.25 | ₹11.50 | ₹11.56 | 2,668 |
| 2026-02-05 | ₹11.94 | ₹12.15 | ₹11.75 | ₹12.08 | 200 |
| 2026-02-04 | ₹11.95 | ₹11.95 | ₹11.56 | ₹11.94 | 1,551 |
| 2026-02-03 | ₹11.77 | ₹11.96 | ₹11.52 | ₹11.68 | 3,063 |
| 2026-02-02 | ₹11.98 | ₹11.98 | ₹11.50 | ₹11.82 | 873 |
| 2026-02-01 | ₹11.99 | ₹11.99 | ₹11.40 | ₹11.52 | 1,439 |
| 2026-01-30 | ₹12.15 | ₹12.15 | ₹11.33 | ₹11.36 | 2,051 |
| 2026-01-29 | ₹12.00 | ₹12.00 | ₹11.53 | ₹11.84 | 423 |
| 2026-01-28 | ₹11.65 | ₹12.22 | ₹11.55 | ₹12.18 | 639 |
| 2026-01-27 | ₹11.95 | ₹12.22 | ₹11.50 | ₹11.85 | 2,808 |
| 2026-01-23 | ₹12.25 | ₹12.25 | ₹11.06 | ₹11.68 | 6,156 |
| 2026-01-22 | ₹12.49 | ₹12.49 | ₹11.56 | ₹12.25 | 3,074 |
| 2026-01-21 | ₹12.19 | ₹12.49 | ₹11.50 | ₹12.49 | 950 |
| 2026-01-20 | ₹12.00 | ₹12.70 | ₹11.55 | ₹11.95 | 1,883 |
| 2026-01-19 | ₹12.73 | ₹12.75 | ₹12.01 | ₹12.01 | 816 |
| 2026-01-16 | ₹12.74 | ₹12.74 | ₹12.13 | ₹12.48 | 1,228 |
| 2026-01-14 | ₹12.25 | ₹12.97 | ₹11.50 | ₹12.51 | 2,962 |
| 2026-01-13 | ₹12.75 | ₹12.75 | ₹11.50 | ₹11.77 | 5,631 |
| 2026-01-12 | ₹12.30 | ₹14.00 | ₹11.45 | ₹12.05 | 2,907 |
| 2026-01-08 | ₹12.80 | ₹12.95 | ₹12.51 | ₹12.52 | 3,309 |
| 2026-01-07 | ₹12.96 | ₹12.96 | ₹12.28 | ₹12.85 | 1,208 |
| 2026-01-06 | ₹13.25 | ₹14.14 | ₹12.26 | ₹12.27 | 33,750 |
| 2026-01-05 | ₹13.20 | ₹13.20 | ₹12.51 | ₹12.51 | 276 |
| 2026-01-02 | ₹13.89 | ₹13.89 | ₹12.70 | ₹12.70 | 6,008 |
| 2026-01-01 | ₹12.47 | ₹14.10 | ₹12.44 | ₹12.67 | 568 |
HS India Share Price Performance Analysis (Jan 2008 - May 2026)
HOTLSILV price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-9.23%
₹12.67 → ₹11.50
Year to Date
Price Volatility
8.11%
Low Volatility
Year to Date
Average Daily Volume
4,741
Year to Date Average
BSE Exchange
HS India Share Price History – Frequently Asked Questions
Common questions about HOTLSILV historical data and records. Compare with HOTLSILV fair price to assess whether the stock is under or overvalued.
What is the all-time high share price of HS India (HOTLSILV)?
The all-time high share price of HS India was ₹33.9 recorded on January 08, 2008 on the BSE exchange.
What is the all-time low share price of HS India (HOTLSILV)?
The all-time low share price of HS India was ₹2.93 recorded on February 11, 2014 on the BSE exchange.
How can I download HOTLSILV historical share price data?
You can download HS India historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for HOTLSILV shares?
The highest trading volume day for HS India was 925,838 shares traded on December 26, 2022 on the BSE exchange, with share price at ₹14.74.