Himalayan Reinsurance LimitedPrice History

HRL

Others Listed Website ↗

Rs499 -1.4 ▼ 0.28%

As of Fri, Oct 02 · 02:59 PM

EPS

-0.54

P/E Ratio

-924.07

Book Value

150.18

PBV

3.32

1Y Yield

-39.23%

Face Value

100

Fundamentals as of Q3 · 082-083

Overview Price History Dividend History

Price Chart

HRL price summary

Over the last year, Himalayan Reinsurance Limited (HRL) traded between Rs 475.4 (Oct 02, 2026) and Rs 950 (Mar 10, 2026). It last closed at Rs 499 on Oct 02, 2026, down 39.23% over the period. Average daily volume: 1,28,756 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	475.4	504.8	475.4	499	-1.4	▼ 0.28%	60,757
Oct 01, 2026	501	504	498.6	500.4	-0.6	▼ 0.12%	61,646
Sep 30, 2026	501	504.5	500	501	0	• 0.00%	26,463
Sep 29, 2026	503	510	499.1	501	+0.7	▲ 0.14%	60,400
Sep 28, 2026	510	510	500	500.3	-9.7	▼ 1.90%	54,093
Sep 24, 2026	490.9	516.8	490.9	510	+4	▲ 0.79%	38,302
Sep 23, 2026	517	518	505	506	-11.2	▼ 2.17%	79,602
Sep 22, 2026	520	531	515.1	517.2	-2.8	▼ 0.54%	57,192
Sep 18, 2026	519	522	516	520	+1	▲ 0.19%	45,942
Sep 17, 2026	520	536	516.7	519	-1.2	▼ 0.23%	49,239
Sep 16, 2026	525	537	520	520.2	-9.8	▼ 1.85%	59,164
Sep 15, 2026	542	542	525	530	+13.1	▲ 2.53%	1,14,291
Sep 14, 2026	505	521	500	516.9	+13	▲ 2.58%	47,769
Sep 11, 2026	485	507	485	503.9	+4	▲ 0.80%	52,280
Sep 10, 2026	487.1	503	487.1	499.9	-2.2	▼ 0.44%	62,893
Sep 09, 2026	516	517	502.1	502.1	-13.9	▼ 2.69%	49,983
Sep 07, 2026	520	521.9	514	516	-3.9	▼ 0.75%	50,365
Sep 03, 2026	515	524	515	519.9	+0.9	▲ 0.17%	41,825
Sep 02, 2026	490.2	519.4	490.2	519	+3	▲ 0.58%	38,965
Sep 01, 2026	520	525	504	516	+1	▲ 0.19%	55,431
Aug 31, 2026	537.4	537.4	506	515	-22.4	▼ 4.17%	95,707
Aug 27, 2026	535	555	530	537.4	-11.6	▼ 2.11%	72,553
Aug 26, 2026	556.09	559	545.1	549	-10.4	▼ 1.86%	82,424
Aug 25, 2026	561	566	557	559.4	-1.6	▼ 0.29%	33,395
Aug 24, 2026	565	565	560	561	-4	▼ 0.71%	41,925
Aug 21, 2026	570	574.9	565	565	-5	▼ 0.88%	33,333
Aug 20, 2026	560	574.7	560	570	-4.8	▼ 0.84%	32,868
Aug 19, 2026	575	580	571	574.8	-4.2	▼ 0.73%	28,865
Aug 18, 2026	570	585	570	579	-6	▼ 1.03%	32,717
Aug 17, 2026	562	587.8	562	585	+6	▲ 1.04%	32,184
Aug 14, 2026	590	590	578.3	579	-4	▼ 0.69%	26,117
Aug 13, 2026	581.1	588	578	583	+2	▲ 0.34%	37,628
Aug 12, 2026	596.3	596.3	575	581	+2	▲ 0.35%	32,750
Aug 11, 2026	583	587	578	579	+1	▲ 0.17%	33,470
Aug 10, 2026	612	612	575	578	-5	▼ 0.86%	31,026
Aug 07, 2026	604.3	604.3	580	583	-1	▼ 0.17%	32,994
Aug 06, 2026	617	617	581.1	584	-4	▼ 0.68%	37,238
Aug 05, 2026	615	615	577	588	+2	▲ 0.34%	48,792
Aug 04, 2026	605	605	585	586	-9	▼ 1.51%	50,862
Aug 03, 2026	605	609.9	595	595	-8	▼ 1.33%	62,706
Jul 31, 2026	597	604	590	603	+6	▲ 1.01%	69,303
Jul 30, 2026	610	610	595.5	597	-4.1	▼ 0.68%	42,529
Jul 29, 2026	600	613	600	601.1	+5.1	▲ 0.86%	66,078
Jul 28, 2026	601	605	595.1	596	-7.9	▼ 1.31%	95,625
Jul 27, 2026	635	635	602	603.9	-25.1	▼ 3.99%	1,68,162
Jul 24, 2026	641	644.8	629	629	-12	▼ 1.87%	98,378
Jul 23, 2026	636.2	645	625.1	641	+4.8	▲ 0.75%	90,968
Jul 22, 2026	677.2	677.2	635	636.2	-8.8	▼ 1.36%	1,51,511
Jul 21, 2026	624	657	624	645	+29	▲ 4.71%	3,41,552
Jul 20, 2026	582	625	580	616	+34.1	▲ 5.86%	1,85,510
Jul 17, 2026	568	582	560.2	581.9	+28.9	▲ 5.23%	93,740
Jul 16, 2026	584.8	584.8	552	553	-4	▼ 0.72%	43,458
Jul 15, 2026	560	564	555	557	+3	▲ 0.54%	33,156
Jul 14, 2026	555	564	545	554	-2	▼ 0.36%	61,911
Jul 13, 2026	561	568	555.6	556	-5	▼ 0.89%	45,767
Jul 10, 2026	561.1	570.3	559	561	+1	▲ 0.18%	36,765
Jul 09, 2026	564	569	558.1	560	-9.5	▼ 1.67%	48,029
Jul 08, 2026	585	585	565	569.5	-9.5	▼ 1.64%	39,826
Jul 07, 2026	575	582	570	579	+0.5	▲ 0.09%	50,356
Jul 06, 2026	578.1	589	575	578.5	-4.5	▼ 0.77%	29,470
Jul 03, 2026	570	592.9	570	583	-1	▼ 0.17%	27,782
Jul 02, 2026	594	594	578.1	584	-1	▼ 0.17%	32,398
Jul 01, 2026	568.2	589.8	568.2	585	+14	▲ 2.45%	41,670
Jun 30, 2026	610	610	570	571	-10	▼ 1.72%	60,645
Jun 29, 2026	586	589	579.1	581	-5	▼ 0.85%	56,082
Jun 26, 2026	585	594	585	586	-2	▼ 0.34%	38,211
Jun 25, 2026	595	596	585	588	-6	▼ 1.01%	63,795
Jun 24, 2026	577	605	577	594	-13	▼ 2.14%	1,11,805
Jun 23, 2026	623	623	604.1	607	-15	▼ 2.41%	1,18,257
Jun 22, 2026	661	661	621.1	622	-8	▼ 1.27%	63,187
Jun 19, 2026	630	644	628	630	-0.2	▼ 0.03%	51,618
Jun 18, 2026	632	635.4	629.5	630.2	-1.8	▼ 0.28%	38,234
Jun 17, 2026	658	658	631	632	+2	▲ 0.32%	49,120
Jun 16, 2026	663	663	628.3	630	-3	▼ 0.47%	55,529
Jun 15, 2026	633	639.8	630	633	-3.9	▼ 0.61%	47,015
Jun 12, 2026	638	640	635	636.9	-1.8	▼ 0.28%	69,283
Jun 11, 2026	644	645	635	638.7	-5.3	▼ 0.82%	57,304
Jun 10, 2026	645	653.7	635	644	-2	▼ 0.31%	42,478
Jun 09, 2026	646	654.9	633.2	646	-1	▼ 0.15%	1,10,360
Jun 08, 2026	661	663	642	647	-14	▼ 2.12%	1,02,326
Jun 05, 2026	631.1	679	631.1	661	-3.3	▼ 0.50%	79,072
Jun 04, 2026	670	679.9	663	664.3	-5.2	▼ 0.78%	81,024
Jun 03, 2026	693	697	668	669.5	-23.5	▼ 3.39%	1,38,255
Jun 02, 2026	675	699.7	660	693	+18.6	▲ 2.76%	2,23,778
Jun 01, 2026	645	719	635	674.4	+24.4	▲ 3.75%	3,79,125
May 27, 2026	659.8	659.8	648	650	-3.9	▼ 0.60%	66,358
May 26, 2026	659.9	660	647	653.9	+0.1	▲ 0.02%	44,432
May 25, 2026	641	661	640.5	653.8	+12.4	▲ 1.93%	1,11,322
May 22, 2026	635	645	630	641.4	+1.4	▲ 0.22%	50,050
May 21, 2026	660	660	631.09	640	-5	▼ 0.78%	45,270
May 20, 2026	630	646.9	630	645	+12	▲ 1.90%	62,593
May 19, 2026	631	635	629.5	633	-3.9	▼ 0.61%	94,579
May 18, 2026	631	644	631	636.9	+5.9	▲ 0.94%	44,963
May 15, 2026	626	648.5	626	631	+5	▲ 0.80%	1,29,221
May 14, 2026	643.3	650	584	626	-51.1	▼ 7.55%	6,00,022
May 13, 2026	680	687	671	677.1	-4.9	▼ 0.72%	37,540
May 12, 2026	709	715	681	682	-22	▼ 3.13%	1,18,376
May 11, 2026	680	705	680	704	+26	▲ 3.83%	1,12,914
May 08, 2026	694.1	694.1	660	678	+16.9	▲ 2.56%	54,949
May 07, 2026	650	662	650	661.1	+6.9	▲ 1.05%	47,335
May 06, 2026	688	688	640.4	654.2	-1.2	▼ 0.18%	48,547
May 05, 2026	627	669.5	627	655.4	-4.6	▼ 0.70%	77,067
May 04, 2026	671.1	678.9	655	660	-11.1	▼ 1.65%	93,369
Apr 30, 2026	677	679	666	671.1	-8.1	▼ 1.19%	1,04,696
Apr 29, 2026	685	685	676.1	679.2	-6.3	▼ 0.92%	74,867
Apr 28, 2026	677	691	677	685.5	+8.4	▲ 1.24%	87,233
Apr 27, 2026	683	687	675	677.1	-5.9	▼ 0.86%	90,198
Apr 24, 2026	680	690	665.1	683	-2	▼ 0.29%	1,23,903
Apr 23, 2026	670	709	670	685	-10.2	▼ 1.47%	97,271
Apr 22, 2026	738	738	679	695.2	-7.8	▼ 1.11%	2,37,378
Apr 21, 2026	680	715	680	703	-2	▼ 0.28%	86,062
Apr 20, 2026	715	716	701	705	-10.2	▼ 1.43%	1,23,104
Apr 17, 2026	705	720	701	715.2	+2.2	▲ 0.31%	1,90,793
Apr 16, 2026	730	730	712	713	-19.1	▼ 2.61%	2,56,498
Apr 15, 2026	740	747	725.2	732.1	-9.9	▼ 1.33%	2,70,193
Apr 13, 2026	750	756	739.9	742	-14	▼ 1.85%	1,54,179
Apr 10, 2026	769	782.2	750.8	756	-13.9	▼ 1.81%	2,22,552
Apr 09, 2026	720	784	720	769.9	+53.9	▲ 7.53%	5,31,040
Apr 08, 2026	740	740	710	716	-11	▼ 1.51%	2,30,400
Apr 07, 2026	728	744	720	727	+7	▲ 0.97%	2,44,100
Apr 06, 2026	691	747	665	720	+15.3	▲ 2.17%	7,88,078
Apr 05, 2026	767.4	767.4	704.7	704.7	-78.3	▼ 10.00%	8,11,186
Apr 02, 2026	786.9	798.9	745	783	-3.9	▼ 0.50%	3,80,411
Apr 01, 2026	819	827	785	786.9	-48.1	▼ 5.76%	8,89,897
Mar 31, 2026	850	850	818.3	835	-11.9	▼ 1.41%	3,61,889
Mar 30, 2026	855	866.9	842	846.9	-9.1	▼ 1.06%	1,83,555
Mar 29, 2026	885	885	851	856	-26	▼ 2.95%	3,65,880
Mar 26, 2026	858.7	888.4	858.7	882	+5.8	▲ 0.66%	1,51,387
Mar 25, 2026	900	902	876.2	876.2	-21.9	▼ 2.44%	2,09,679
Mar 24, 2026	923	923	892	898.1	-6.9	▼ 0.76%	1,55,496
Mar 23, 2026	928	928	895	905	-5	▼ 0.55%	1,57,192
Mar 22, 2026	887.9	920	887.9	910	+22.1	▲ 2.49%	2,61,691
Mar 19, 2026	887	894.9	870	887.9	+17.9	▲ 2.06%	2,01,643
Mar 17, 2026	895.5	895.5	869.1	870	-8	▼ 0.91%	1,04,162
Mar 16, 2026	899	899	875	878	-4	▼ 0.45%	1,12,801
Mar 15, 2026	890	899.1	880	882	-6	▼ 0.68%	1,19,343
Mar 12, 2026	903.7	903.7	876	888	+2	▲ 0.23%	1,28,475
Mar 11, 2026	906	909	885.1	886	-20	▼ 2.21%	1,89,772
Mar 10, 2026	950	950	885	906	-38.7	▼ 4.10%	5,06,231
Mar 09, 2026	876	944.7	876	944.7	+85.8	▲ 9.99%	8,620
Mar 03, 2026	861.9	861.9	830	858.9	+13.9	▲ 1.64%	1,06,558
Mar 01, 2026	822.2	850	822.2	845	+6.1	▲ 0.73%	61,655
Feb 26, 2026	853.7	853.7	837	838.9	+1.9	▲ 0.23%	71,368
Feb 25, 2026	833	846	830	837	+4	▲ 0.48%	32,452
Feb 24, 2026	827	835.9	827	833	+6	▲ 0.73%	52,083
Feb 23, 2026	825.1	832	825.1	827	-0.9	▼ 0.11%	61,825
Feb 22, 2026	835	837	827	827.9	-8.1	▼ 0.97%	1,05,641
Feb 17, 2026	840	848	833	836	-3.6	▼ 0.43%	1,13,608
Feb 16, 2026	860.1	860.1	839	839.6	-3.7	▼ 0.44%	71,745
Feb 12, 2026	856.8	856.8	840	843.3	+3.3	▲ 0.39%	1,22,931
Feb 11, 2026	846	861	838	840	-6	▼ 0.71%	1,13,689
Feb 10, 2026	850	865.5	842	846	-3	▼ 0.35%	1,13,805
Feb 09, 2026	874.1	874.1	847	849	-8	▼ 0.93%	1,17,445
Feb 08, 2026	887.3	887.3	857	857	-13	▼ 1.49%	2,41,328
Feb 05, 2026	854	874	848	870	+23	▲ 2.72%	1,91,837
Feb 04, 2026	846	860	845.5	847	+1	▲ 0.12%	1,08,005
Feb 03, 2026	863.1	863.1	845	846	-0.2	▼ 0.02%	1,56,814
Feb 02, 2026	836	865	836	846.2	-6.8	▼ 0.80%	1,42,544
Feb 01, 2026	866	873.9	850	853	-13	▼ 1.50%	1,35,423
Jan 29, 2026	885.9	886	865.1	866	-11.2	▼ 1.28%	1,36,022
Jan 28, 2026	873	885	864	877.2	+4.2	▲ 0.48%	1,61,861
Jan 27, 2026	900	900	872.1	873	-23.1	▼ 2.58%	2,54,686
Jan 26, 2026	928	928	891.9	896.1	-13.8	▼ 1.52%	2,40,244
Jan 25, 2026	899	920	899	909.9	+15	▲ 1.68%	2,95,352
Jan 22, 2026	873	899.9	873	894.9	+5	▲ 0.56%	1,45,601
Jan 21, 2026	895	909.5	870.6	889.9	+12.4	▲ 1.41%	3,72,212
Jan 20, 2026	850.8	880	850.8	877.5	+26.7	▲ 3.14%	2,74,826
Jan 18, 2026	835	852	835	850.8	+10.3	▲ 1.23%	1,25,287
Jan 14, 2026	825.2	855	825.2	840.5	-1.5	▼ 0.18%	1,15,863
Jan 13, 2026	821.3	850	821.3	842	+4	▲ 0.48%	1,31,035
Jan 12, 2026	838	846	833	838	0	• 0.00%	1,06,238
Jan 08, 2026	830	839.8	830	838	+4	▲ 0.48%	59,321
Jan 07, 2026	861.9	861.9	833	834	-11	▼ 1.30%	59,371
Jan 06, 2026	856.2	856.2	839	845	+5.5	▲ 0.66%	1,46,436
Jan 05, 2026	840	845	825	839.5	+8.4	▲ 1.01%	1,16,151
Jan 04, 2026	822	855	822	831.1	-7.6	▼ 0.91%	79,995
Jan 01, 2026	863	863	838.1	838.7	-7.4	▼ 0.87%	1,14,531
Dec 31, 2025	836	854	830.1	846.1	+10.1	▲ 1.21%	1,52,430
Dec 29, 2025	842	865	831	836	-6	▼ 0.71%	1,29,486
Dec 28, 2025	820	845	820	842	+25	▲ 3.06%	1,66,848
Dec 24, 2025	810	828.5	810	817	+0.9	▲ 0.11%	66,894
Dec 23, 2025	800	832	800	816.1	+2.1	▲ 0.26%	60,158
Dec 22, 2025	801.7	835	801.7	814	-4	▼ 0.49%	71,060
Dec 21, 2025	815.3	847	815	818	-13	▼ 1.56%	1,03,517
Dec 18, 2025	855	855	830	831	-10.9	▼ 1.29%	83,823
Dec 17, 2025	830	849	830	841.9	+3.9	▲ 0.47%	1,25,526
Dec 16, 2025	841	841	825	838	+13.1	▲ 1.59%	1,14,875
Dec 15, 2025	822	832	817.4	824.9	+1.9	▲ 0.23%	92,023
Dec 14, 2025	838.1	838.1	821.1	823	-5.7	▼ 0.69%	65,169
Dec 11, 2025	820	840	820	828.7	+3.7	▲ 0.45%	73,622
Dec 10, 2025	844.5	844.5	820	825	-3	▼ 0.36%	79,909
Dec 09, 2025	822	838	811	828	+2	▲ 0.24%	99,970
Dec 08, 2025	816.3	837	816.3	826	+3	▲ 0.36%	69,824
Dec 07, 2025	835.1	849.9	816.5	823	-15	▼ 1.79%	1,62,370
Dec 03, 2025	868	868	837	838	-13	▼ 1.53%	2,10,555
Dec 02, 2025	850	867	850	851	-5.2	▼ 0.61%	1,24,651
Dec 01, 2025	859	870	851	856.2	-2.8	▼ 0.33%	1,78,799
Nov 30, 2025	852.8	887	852.8	859	-11	▼ 1.26%	2,65,314
Nov 27, 2025	887.4	887.4	863	870	0	• 0.00%	1,82,927
Nov 26, 2025	877.7	877.9	850	870	+9.5	▲ 1.10%	2,17,922
Nov 25, 2025	863.9	866	841	860.5	+13.5	▲ 1.59%	2,81,519
Nov 24, 2025	836	847	823	847	+26.9	▲ 3.28%	2,48,108
Nov 23, 2025	790	830	790	820.1	+29.1	▲ 3.68%	1,82,506
Nov 20, 2025	795	801	790.2	791	-3	▼ 0.38%	53,239
Nov 19, 2025	812.9	812.9	793	794	-3	▼ 0.38%	72,103
Nov 18, 2025	792.1	806	792.1	797	+4.9	▲ 0.62%	73,378
Nov 17, 2025	800	800	791	792.1	-0.9	▼ 0.11%	56,503
Nov 16, 2025	790.6	802.9	789	793	+2.4	▲ 0.30%	70,302
Nov 13, 2025	806.8	806.8	789	790.6	-0.4	▼ 0.05%	76,817
Nov 12, 2025	813.9	813.9	790	791	-7	▼ 0.88%	60,853
Nov 11, 2025	815.8	815.8	796	798	-1.9	▼ 0.24%	68,472
Nov 10, 2025	820	820	790	799.9	-4.1	▼ 0.51%	1,08,683
Nov 09, 2025	831.3	831.3	803	804	-11	▼ 1.35%	1,00,562
Nov 06, 2025	810	826	810	815	-2	▼ 0.24%	1,20,514
Nov 05, 2025	833.3	833.3	810	817	0	• 0.00%	1,33,265
Nov 04, 2025	850	850	814	817	-22	▼ 2.62%	1,58,133
Nov 03, 2025	803.6	850	803.6	839	+19.1	▲ 2.33%	2,81,018
Nov 02, 2025	824.1	824.1	801	819.9	+11.9	▲ 1.47%	2,20,545
Oct 30, 2025	783	813	783	808	+10	▲ 1.25%	1,48,727
Oct 29, 2025	822.1	822.1	797.1	798	-8	▼ 0.99%	2,26,763
Oct 28, 2025	799.6	815	788	806	+16	▲ 2.03%	2,08,835
Oct 26, 2025	794.4	799.8	769.4	790	+11.1	▲ 1.43%	1,01,459
Oct 19, 2025	790.5	792.9	771.1	778.9	+3.9	▲ 0.50%	1,15,303
Oct 16, 2025	812.9	812.9	771	775	-22	▼ 2.76%	1,23,658
Oct 15, 2025	803	812	795	797	-4	▼ 0.50%	1,68,225
Oct 14, 2025	810	819.8	798	801	-11	▼ 1.35%	1,99,839
Oct 13, 2025	775	827.9	762.1	812	+37	▲ 4.77%	2,35,195
Oct 12, 2025	800	801	768.4	775	-31.5	▼ 3.91%	3,01,357
Oct 09, 2025	820	850	805.5	806.5	+2.5	▲ 0.31%	2,55,111
Oct 08, 2025	837.5	837.5	795	804	-17.1	▼ 2.08%	2,19,914
Oct 07, 2025	863	863	821	821.1	—	—	1,51,015

Himalayan Reinsurance LimitedPrice History

Price Chart

HRL price summary

Daily Prices · last 1 year

More Others companies