H.S.India share price history

BSE: 532145Leisure ServicesSmall Cap

H.S.India Ltd. · Face value ₹10 · Listed Apr 1997

₹11.10₹0.14 (1.28%)

Share price at the BSE close on 27 Oct 2026. Previous close ₹10.96.

27 Oct: open ₹10.36, high ₹11.20, low ₹10.36

52-week range of traded prices to 27 Oct 2026

₹8.35Low, 30 Mar 2026₹14.82High, 27 Oct 2025

Market cap: ₹18 Cr4,216th largest listed
P/E: 10.05
P/B: 0.54
Dividend yield: Nonein the last 12 months
ROE: 5.5%
ROCE: 6.9%
Debt to equity: 0.37
Volume, BSE: 70

H.S.India share price by year, month and day

Closes to 27 Oct 2026; the last month as traded on BSE

H.S.India's share price is on record from 2 Jan 2007, when it closed at ₹19.45, to 27 Oct 2026. Its highest close was ₹80.80 on 12 Mar 2007 and its lowest ₹2.93 on 11 Feb 2014.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	11.10	−11.2%	12.85	8.48	12.47	14.14	8.35	5,72,581
2025	12.50	−32.6%	18.32	11.33	18.70	19.25	11.20	14,45,112
2024	18.54	+0.9%	20.01	15.07	19.22	20.84	14.11	27,17,275
2023	18.38	+38.8%	19.05	9.50	12.85	20.44	8.91	37,66,893
2022	13.24	+61.5%	16.37	6.93	8.21	17.90	6.71	40,44,661
2021	8.20	+70.5%	8.77	3.65	4.57	8.98	3.65	14,58,066
2020	4.81	−24.0%	7.95	3.80	6.64	7.99	3.80	2,57,890
2019	6.33	−34.6%	9.94	5.82	10.15	10.24	5.65	1,29,057
2018	9.68	−30.1%	15.64	7.76	14.97	16.00	7.01	6,90,456
2017	13.85	+109.8%	14.97	5.90	6.27	17.00	5.90	12,75,780
2016	6.60	+38.9%	8.71	3.97	4.59	8.71	3.97	5,25,836
2015	4.75	−0.6%	5.43	3.70	4.55	5.43	3.70	2,40,970
2014	4.78	+6.5%	6.09	2.93	4.71	6.45	2.93	6,41,443
2013	4.49	−19.2%	5.99	3.81	5.54	5.99	3.81	76,077
2012	5.56	+0.2%	7.50	5.11	5.70	8.23	5.00	4,19,565
2011	5.55	−41.1%	9.89	4.81	10.98	11.39	4.70	7,21,314
2010	9.42	−2.9%	12.36	8.53	9.76	13.34	7.70	14,78,683
2009	9.70	+41.4%	11.83	5.05	7.99	12.13	5.00	11,01,080
2008	6.86	−75.9%	32.55	4.93	29.85	33.90	4.51	21,99,644
2007	28.45	–	80.80	15.25	20.00	84.00	15.00	1,70,72,104

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	11.10	−0.9%	11.14	11.32	10.26	3,785
Sep 2026	11.20	+1.8%	10.55	11.61	9.87	15,651
Aug 2026	11.00	+0.2%	10.98	11.25	9.81	23,334
Jul 2026	10.98	−3.8%	11.50	11.50	9.95	54,915
Jun 2026	11.41	+0.8%	11.35	12.83	10.60	18,979
May 2026	11.32	0.0%	12.00	12.90	10.51	41,147
Apr 2026	11.32	+33.5%	9.00	12.49	8.52	94,677
Mar 2026	8.48	−28.8%	11.91	12.24	8.35	1,62,257
Feb 2026	11.91	+4.8%	11.99	13.50	11.06	81,189
Jan 2026	11.36	−9.1%	12.47	14.14	11.06	76,647
Dec 2025	12.50	+4.4%	12.40	13.00	11.25	30,575
Nov 2025	11.97	−15.6%	14.47	14.47	11.67	78,525
Oct 2025	14.19	+1.4%	14.00	14.96	13.12	39,324
Sep 2025	14.00	+14.3%	12.25	14.95	11.83	1,32,283
Aug 2025	12.25	−13.6%	14.05	15.00	11.76	1,04,387
Jul 2025	14.18	−1.7%	13.90	14.99	13.00	45,022
Jun 2025	14.42	+2.1%	14.10	15.30	13.25	67,338
May 2025	14.12	+5.8%	13.29	14.19	12.01	91,117
Apr 2025	13.34	+8.4%	12.50	13.97	11.20	1,91,888
Mar 2025	12.31	−19.9%	15.50	15.50	12.25	3,75,390
Feb 2025	15.36	−11.9%	17.43	18.90	14.66	1,49,892
Jan 2025	17.43	−6.0%	18.70	19.25	14.10	1,39,371
Dec 2024	18.54	+17.3%	15.95	19.74	15.05	3,16,742
Nov 2024	15.80	+0.6%	16.25	16.70	14.11	94,211
Oct 2024	15.71	−10.2%	17.10	18.20	15.10	2,71,147
Sep 2024	17.49	−3.6%	18.89	19.78	17.05	1,17,545
Aug 2024	18.15	+1.8%	18.70	19.80	16.35	2,03,853
Jul 2024	17.83	−0.2%	18.00	19.80	16.13	1,82,616
Jun 2024	17.86	−1.4%	17.76	19.55	16.97	1,39,293
May 2024	18.12	−0.3%	18.55	20.49	17.50	2,51,220
Apr 2024	18.18	+12.6%	15.83	20.24	15.52	1,62,305
Mar 2024	16.15	−3.8%	17.98	19.50	15.43	56,007
Feb 2024	16.79	−7.6%	17.94	20.50	16.28	3,27,724
Jan 2024	18.17	−1.1%	19.22	20.84	16.26	5,94,612
Dec 2023	18.38	+20.6%	15.00	20.44	14.01	13,75,808
Nov 2023	15.24	+28.0%	12.49	16.20	11.11	7,76,984
Oct 2023	11.91	+5.3%	11.75	13.46	10.50	3,68,514
Sep 2023	11.31	−2.4%	11.06	12.80	11.02	1,42,303
Aug 2023	11.59	+2.8%	12.00	13.49	10.11	2,16,842
Jul 2023	11.27	+2.2%	11.50	12.46	10.52	57,815
Jun 2023	11.03	−6.2%	11.76	12.20	10.25	1,04,002
May 2023	11.76	+5.5%	11.50	15.49	10.56	1,19,743
Apr 2023	11.15	+8.8%	9.50	11.75	8.91	1,05,068
Mar 2023	10.25	+0.7%	10.18	10.95	9.32	1,31,529
Feb 2023	10.18	−16.3%	12.76	12.95	10.00	1,11,014
Jan 2023	12.16	−8.2%	12.85	13.25	10.36	2,57,271
Dec 2022	13.24	+33.2%	10.70	17.90	9.70	22,65,935
Nov 2022	9.94	+10.3%	9.93	11.25	8.81	1,00,646
Oct 2022	9.01	−5.2%	9.69	10.90	8.75	28,294
Sep 2022	9.50	+3.8%	9.83	10.06	8.41	62,606
Aug 2022	9.15	+8.3%	8.16	9.85	8.12	1,41,546
Jul 2022	8.45	−1.7%	8.80	9.24	8.00	41,172
Jun 2022	8.60	+2.9%	8.19	9.54	8.19	55,840
May 2022	8.36	−3.0%	8.51	9.10	7.90	48,404
Apr 2022	8.62	+16.5%	7.50	9.60	7.07	1,68,045
Mar 2022	7.40	+5.6%	6.75	8.49	6.71	1,28,978
Feb 2022	7.01	−14.6%	8.48	8.68	6.73	2,08,003
Jan 2022	8.21	+0.1%	8.21	11.37	7.63	7,95,192
Dec 2021	8.20	+32.0%	7.29	8.98	6.03	1,78,181
Nov 2021	6.21	−4.5%	6.00	8.09	5.51	71,585
Oct 2021	6.50	+3.8%	6.26	7.49	5.22	1,24,599
Sep 2021	6.26	−1.4%	5.86	6.89	5.55	1,08,793
Aug 2021	6.35	0.0%	6.55	7.12	5.49	64,935
Jul 2021	6.35	−0.5%	6.25	6.99	5.90	1,71,742
Jun 2021	6.38	+2.1%	6.56	6.98	5.43	4,41,037
May 2021	6.25	+34.4%	4.65	6.88	4.31	1,78,026
Apr 2021	4.65	+2.6%	4.31	5.16	4.31	12,044
Mar 2021	4.53	−2.6%	4.85	6.10	4.53	11,241
Feb 2021	4.65	+5.0%	4.22	4.65	3.65	18,291
Jan 2021	4.43	−7.9%	4.57	5.33	4.20	77,592
Dec 2020	4.81	+15.9%	4.30	5.47	4.24	1,14,957
Nov 2020	4.15	0.0%	3.96	4.81	3.80	2,021
Oct 2020	4.15	−17.0%	4.95	4.95	4.15	20,001
Sep 2020	5.00	−8.4%	5.20	5.35	4.80	5,968
Aug 2020	5.46	−1.3%	5.65	5.97	4.89	17,344
Jul 2020	5.53	+5.5%	5.05	5.56	4.91	22,715
Jun 2020	5.24	+16.4%	4.72	6.39	4.72	5,239
May 2020	4.50	−20.9%	5.96	5.96	4.45	8,106
Apr 2020	5.69	+13.8%	5.46	5.69	5.21	4,290
Mar 2020	5.00	−9.4%	5.63	6.05	4.05	18,223
Feb 2020	5.52	−23.3%	6.85	7.39	5.17	9,303
Jan 2020	7.20	+13.7%	6.64	7.99	6.14	29,723
Dec 2019	6.33	+1.4%	5.93	6.77	5.65	32,883
Nov 2019	6.24	−15.1%	7.00	7.35	5.67	24,394
Oct 2019	7.35	+4.9%	7.01	7.56	6.50	5,773
Sep 2019	7.01	−5.8%	7.07	8.88	7.00	7,086
Aug 2019	7.44	+10.2%	6.42	7.44	6.15	10,779
Jul 2019	6.75	−4.8%	7.43	7.78	6.43	3,869
Jun 2019	7.09	−18.5%	8.27	8.68	6.76	2,647
May 2019	8.70	−7.7%	9.20	9.66	7.90	2,387
Apr 2019	9.43	+15.8%	8.50	9.45	8.08	3,361
Mar 2019	8.14	+5.7%	7.70	9.44	7.45	13,309
Feb 2019	7.70	−17.0%	9.74	10.20	7.35	16,840
Jan 2019	9.28	−4.1%	10.15	10.24	8.54	5,729
Dec 2018	9.68	+7.7%	8.29	9.78	8.05	15,704
Nov 2018	8.99	−1.1%	8.99	9.40	8.12	12,477
Oct 2018	9.09	+6.3%	8.03	9.67	8.02	12,720
Sep 2018	8.55	−10.0%	9.01	11.00	8.51	56,326
Aug 2018	9.50	+3.7%	9.26	11.43	8.38	41,220
Jul 2018	9.16	+2.5%	8.01	11.47	7.72	85,840
Jun 2018	8.94	−6.1%	9.75	10.25	7.01	40,016
May 2018	9.52	−13.3%	10.30	12.50	8.00	40,593
Apr 2018	10.98	+21.7%	9.99	13.00	9.53	71,574
Mar 2018	9.02	−22.0%	12.20	12.20	8.23	51,637
Feb 2018	11.56	−6.7%	14.50	14.50	9.25	1,13,942
Jan 2018	12.39	−10.5%	14.97	16.00	11.80	1,48,407
Dec 2017	13.85	+6.6%	13.00	17.00	11.36	3,73,649
Nov 2017	12.99	+23.7%	11.00	13.80	9.78	1,13,519
Oct 2017	10.50	−7.1%	10.56	12.99	9.25	42,647
Sep 2017	11.30	+12.7%	10.40	12.60	9.91	1,24,541
Aug 2017	10.03	−2.1%	10.24	12.10	8.55	88,197
Jul 2017	10.24	+17.4%	8.09	11.49	8.08	1,24,186
Jun 2017	8.72	+0.1%	8.71	8.98	7.43	34,238
May 2017	8.71	−12.6%	10.45	10.45	8.21	68,137
Apr 2017	9.97	+41.2%	7.10	11.44	7.05	1,01,106
Mar 2017	7.06	−19.3%	8.75	9.60	6.41	24,397
Feb 2017	8.75	+23.2%	7.10	9.88	6.50	1,37,181
Jan 2017	7.10	+7.6%	6.27	7.94	5.90	43,982
Dec 2016	6.60	−16.8%	7.55	8.71	6.60	58,149
Nov 2016	7.93	+30.0%	6.40	7.93	6.40	1,71,900
Oct 2016	6.10	+29.5%	4.71	6.10	4.21	1,19,247
Sep 2016	4.71	+7.8%	4.58	5.13	4.40	24,849
Aug 2016	4.37	−30.0%	6.00	6.00	4.37	9,663
Jul 2016	6.24	+18.9%	5.20	6.25	5.20	31,193
Jun 2016	5.25	+30.3%	4.22	5.30	4.22	41,678
May 2016	4.03	−6.1%	4.09	4.50	3.97	12,839
Apr 2016	4.29	−13.7%	5.20	5.20	4.29	5,733
Mar 2016	4.97	+8.3%	4.37	4.97	4.16	2,512
Feb 2016	4.59	−11.2%	4.92	5.15	4.38	7,194
Jan 2016	5.17	+8.8%	4.59	5.44	4.46	40,879
Dec 2015	4.75	−8.7%	4.94	5.21	4.59	54,885
Nov 2015	5.20	−3.0%	5.10	5.20	4.20	9,754
Oct 2015	5.36	+29.5%	4.34	5.38	4.34	6,040
Sep 2015	4.14	−11.3%	4.90	5.13	4.04	18,822
Aug 2015	4.67	+10.9%	4.41	5.43	4.00	19,083
Jul 2015	4.21	+2.7%	4.30	4.94	4.00	22,421
Jun 2015	4.10	−4.7%	4.30	4.30	3.70	6,966
May 2015	4.30	−7.5%	4.88	4.88	4.19	11,633
Apr 2015	4.65	+15.1%	3.84	4.89	3.84	11,646
Mar 2015	4.04	−12.0%	4.37	4.70	4.04	11,850
Feb 2015	4.59	+13.1%	4.10	4.89	4.10	24,261
Jan 2015	4.06	−15.1%	4.55	4.64	4.05	43,609
Dec 2014	4.78	−13.1%	6.45	6.45	3.99	31,859
Nov 2014	5.50	+22.2%	4.45	6.19	4.26	30,433
Oct 2014	4.50	−1.5%	4.79	5.00	3.31	16,743
Sep 2014	4.57	−6.9%	4.72	5.50	3.87	2,06,050
Aug 2014	4.91	+13.1%	4.55	5.41	4.29	23,412
Jul 2014	4.34	−13.9%	5.29	5.35	4.34	20,537
Jun 2014	5.04	+11.8%	4.30	6.25	4.30	1,53,646
May 2014	4.51	+5.1%	4.46	4.73	3.58	43,222
Apr 2014	4.29	+15.0%	3.60	4.31	3.60	10,007
Mar 2014	3.73	−6.8%	3.81	4.36	3.54	39,640
Feb 2014	4.00	+12.7%	3.38	4.00	2.93	28,471
Jan 2014	3.55	−20.9%	4.71	4.71	3.33	37,423
Dec 2013	4.49	+14.8%	4.10	4.49	3.90	1,501
Nov 2013	3.91	−2.7%	3.82	4.85	3.82	12,671
Oct 2013	4.02	+0.5%	4.20	4.45	3.90	6,717
Sep 2013	4.00	−5.9%	4.25	4.25	4.00	343
Aug 2013	4.25	+6.3%	3.81	4.25	3.81	1,909
Jul 2013	4.00	−10.1%	4.25	4.25	3.86	1,200
Jun 2013	4.45	−11.9%	4.80	4.80	4.38	1,694
May 2013	5.05	+0.4%	5.28	5.70	4.94	1,670
Apr 2013	5.03	+0.6%	4.77	5.29	4.77	1,191
Mar 2013	5.00	0.0%	4.76	5.20	4.76	1,443
Feb 2013	5.00	−6.0%	5.33	5.80	4.61	23,206
Jan 2013	5.32	−4.3%	5.54	5.99	5.20	22,532
Dec 2012	5.56	+1.1%	5.70	6.32	5.41	39,955
Nov 2012	5.50	−5.0%	5.99	6.29	5.24	10,424
Oct 2012	5.79	+4.3%	5.81	6.31	5.64	43,234
Sep 2012	5.55	−2.6%	5.80	6.65	5.30	17,579
Aug 2012	5.70	−8.7%	6.19	6.20	5.42	13,274
Jul 2012	6.24	+4.0%	5.90	6.60	5.50	20,073
Jun 2012	6.00	−7.7%	6.00	7.17	5.55	20,905
May 2012	6.50	+6.9%	6.05	6.88	5.32	20,053
Apr 2012	6.08	−16.4%	7.94	7.94	5.69	18,167
Mar 2012	7.27	+21.0%	5.81	8.23	5.70	42,013
Feb 2012	6.01	−8.1%	6.12	7.06	5.80	1,38,756
Jan 2012	6.54	+17.8%	5.70	6.63	5.00	35,132
Dec 2011	5.55	−20.7%	6.22	6.98	4.70	32,296
Nov 2011	7.00	−9.9%	7.25	8.74	5.82	17,190
Oct 2011	7.77	+4.6%	6.80	9.40	6.51	16,901
Sep 2011	7.43	+7.4%	7.30	8.50	6.42	83,678
Aug 2011	6.92	−2.3%	7.69	7.81	6.01	2,27,629
Jul 2011	7.08	−8.5%	7.06	8.16	6.88	25,301
Jun 2011	7.74	+6.8%	7.00	9.00	6.45	44,598
May 2011	7.25	−8.2%	7.41	8.65	6.70	52,779
Apr 2011	7.90	+1.3%	7.90	9.88	7.77	43,374
Mar 2011	7.80	−8.9%	8.96	9.83	7.70	64,967
Feb 2011	8.56	+0.5%	8.50	10.50	7.55	35,697
Jan 2011	8.52	−9.6%	10.98	11.39	8.27	76,904
Dec 2010	9.42	−3.5%	9.52	10.50	8.67	56,176
Nov 2010	9.76	−11.1%	10.65	12.65	9.01	1,18,994
Oct 2010	10.98	+3.7%	10.16	12.00	9.56	99,987
Sep 2010	10.59	+4.1%	12.17	12.17	9.76	1,70,971
Aug 2010	10.17	−10.8%	11.26	12.00	9.55	77,248
Jul 2010	11.40	+5.4%	10.41	13.34	10.40	2,77,942
Jun 2010	10.82	+8.3%	9.42	12.00	9.35	66,425
May 2010	9.99	−3.5%	10.33	12.31	9.31	90,486
Apr 2010	10.35	+19.5%	9.20	11.60	8.50	1,35,197
Mar 2010	8.66	−0.2%	8.30	11.29	7.70	1,19,141
Feb 2010	8.68	−3.7%	9.00	10.27	8.40	99,203
Jan 2010	9.01	−7.1%	9.76	11.94	8.95	1,66,913
Dec 2009	9.70	+17.6%	8.21	11.45	8.11	1,43,770
Nov 2009	8.25	+8.6%	8.43	9.62	7.71	83,672
Oct 2009	7.60	−22.8%	9.56	10.30	7.17	76,594
Sep 2009	9.85	+11.7%	8.75	11.09	8.01	1,46,663
Aug 2009	8.82	+3.8%	8.92	10.10	8.00	56,926
Jul 2009	8.50	−7.8%	9.56	9.90	7.41	57,521
Jun 2009	9.22	+1.1%	9.40	12.13	8.10	1,55,556
May 2009	9.12	+24.1%	7.00	10.05	6.71	1,42,683
Apr 2009	7.35	+17.2%	6.00	8.85	5.72	77,623
Mar 2009	6.27	−1.1%	6.54	6.54	5.02	73,503
Feb 2009	6.34	−0.2%	5.76	7.25	5.03	44,269
Jan 2009	6.35	−7.4%	7.99	7.99	5.00	42,300
Dec 2008	6.86	+28.2%	5.78	7.70	4.83	1,08,236
Nov 2008	5.35	−9.0%	6.00	7.00	4.51	45,577
Oct 2008	5.88	−23.7%	8.11	9.10	4.66	1,17,616
Sep 2008	7.71	−30.1%	11.19	12.75	7.10	71,956
Aug 2008	11.03	+5.1%	10.53	13.75	10.40	1,06,583
Jul 2008	10.49	+3.9%	9.14	11.30	8.15	91,349
Jun 2008	10.10	−29.9%	13.90	14.25	9.65	1,17,681
May 2008	14.40	−11.1%	16.00	17.45	13.50	96,734
Apr 2008	16.19	+18.2%	13.50	18.50	13.50	1,27,503
Mar 2008	13.70	−23.9%	17.35	17.80	11.80	1,79,117
Feb 2008	18.00	−5.8%	19.75	20.70	16.50	1,76,625
Jan 2008	19.10	−32.9%	29.85	33.90	18.55	9,60,667
Dec 2007	28.45	+50.1%	19.90	29.70	18.50	15,14,164
Nov 2007	18.95	+10.5%	17.50	23.90	16.25	7,68,302
Oct 2007	17.15	−6.3%	19.15	19.15	15.50	6,35,767
Sep 2007	18.30	+20.0%	15.85	22.55	15.00	12,30,403
Aug 2007	15.25	−7.3%	17.25	20.85	15.00	7,32,466
Jul 2007	16.45	−36.4%	26.90	26.90	15.40	5,36,678
Jun 2007	25.85	−13.8%	30.00	31.45	20.70	3,32,055
May 2007	30.00	−2.9%	32.40	40.90	27.95	3,50,674
Apr 2007	30.90	−28.1%	40.85	57.25	30.90	11,34,781
Mar 2007	42.95	−36.8%	69.00	84.00	42.95	31,24,845
Feb 2007	68.00	+79.4%	37.00	70.00	37.00	34,75,492
Jan 2007	37.90	–	20.00	38.05	17.95	32,36,477

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
27 Oct 2026	10.36	11.20	10.36	11.10	–	70
26 Oct 2026	11.00	11.00	10.88	10.96	–	58
23 Oct 2026	11.00	11.00	10.26	10.88	10.61	112
22 Oct 2026	11.00	11.00	10.32	10.75	10.80	323
21 Oct 2026	10.98	11.15	10.31	10.75	10.44	534
19 Oct 2026	11.25	11.25	10.55	11.20	10.96	226
16 Oct 2026	10.60	11.19	10.60	11.18	–	57
15 Oct 2026	11.00	11.20	10.60	11.20	10.86	417
14 Oct 2026	11.20	11.20	10.62	11.20	10.84	219
13 Oct 2026	11.25	11.25	11.19	11.20	–	90
12 Oct 2026	10.60	11.20	10.51	11.20	10.98	162
9 Oct 2026	11.20	11.20	11.20	11.20	11.20	110
8 Oct 2026	11.19	11.20	11.19	11.20	11.19	135
7 Oct 2026	11.20	11.20	11.20	11.20	11.20	1
6 Oct 2026	11.20	11.20	10.55	11.20	11.19	665
5 Oct 2026	11.32	11.32	10.75	11.00	10.99	593
1 Oct 2026	11.14	11.14	10.75	11.10	–	13
30 Sep 2026	11.00	11.20	10.76	11.20	10.80	599
29 Sep 2026	10.76	11.17	10.76	11.17	–	24
28 Sep 2026	11.19	11.19	11.15	11.15	–	20
25 Sep 2026	11.18	11.20	10.75	11.19	11.08	250
23 Sep 2026	10.81	11.18	10.81	11.18	10.81	407

Prices in ₹ per share as traded, not adjusted.