Himalayan Reinsurance Limited

HRL

OthersListedWebsite

Rs501▲ 0.7 (0.14%)

As of Sep 29, 2026 · 02:59

EPS -0.54

P/E Ratio -927.78

Book Value 150.18

PBV 3.34

1Y Yield -38.98%

Face Value 100

Fundamentals as of Q3 · 082-083

Overview Price History Dividend History

Price History · 1 Year

Daily Prices

Date	Open	High	Low	Close	Ch	Ch%	Volume
Sep 29, 2026	503	510	499.1	501	+0.7	▲ 0.14%	60,400
Sep 28, 2026	510	510	500	500.3	-9.7	▼ 1.9%	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%	114,291
Sep 14, 2026	505	521	500	516.9	+13	▲ 2.58%	47,769
Sep 11, 2026	485	507	485	503.9	+4	▲ 0.8%	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	556.1	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%	168,162
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%	151,511
Jul 21, 2026	624	657	624	645	+29	▲ 4.71%	341,552
Jul 20, 2026	582	625	580	616	+34.1	▲ 5.86%	185,510
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%	111,805
Jun 23, 2026	623	623	604.1	607	-15	▼ 2.41%	118,257
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%	110,360
Jun 08, 2026	661	663	642	647	-14	▼ 2.12%	102,326
Jun 05, 2026	631.1	679	631.1	661	-3.3	▼ 0.5%	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%	138,255
Jun 02, 2026	675	699.7	660	693	+18.6	▲ 2.76%	223,778
Jun 01, 2026	645	719	635	674.4	+24.4	▲ 3.75%	379,125
May 27, 2026	659.8	659.8	648	650	-3.9	▼ 0.6%	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%	111,322
May 22, 2026	635	645	630	641.4	+1.4	▲ 0.22%	50,050
May 21, 2026	660	660	631.1	640	-5	▼ 0.78%	45,270
May 20, 2026	630	646.9	630	645	+12	▲ 1.9%	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	▲ 0.8%	129,221
May 14, 2026	643.3	650	584	626	-51.1	▼ 7.55%	600,022
May 13, 2026	680	687	671	677.1	-4.9	▼ 0.72%	37,540
May 12, 2026	709	715	681	682	-22	▼ 3.13%	118,376
May 11, 2026	680	705	680	704	+26	▲ 3.83%	112,914
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	▼ 0.7%	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%	104,696
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%	123,903
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%	237,378
Apr 21, 2026	680	715	680	703	-2	▼ 0.28%	86,062
Apr 20, 2026	715	716	701	705	-10.2	▼ 1.43%	123,104
Apr 17, 2026	705	720	701	715.2	+2.2	▲ 0.31%	190,793
Apr 16, 2026	730	730	712	713	-19.1	▼ 2.61%	256,498
Apr 15, 2026	740	747	725.2	732.1	-9.9	▼ 1.33%	270,193
Apr 13, 2026	750	756	739.9	742	-14	▼ 1.85%	154,179
Apr 10, 2026	769	782.2	750.8	756	-13.9	▼ 1.81%	222,552
Apr 09, 2026	720	784	720	769.9	+53.9	▲ 7.53%	531,040
Apr 08, 2026	740	740	710	716	-11	▼ 1.51%	230,400
Apr 07, 2026	728	744	720	727	+7	▲ 0.97%	244,100
Apr 06, 2026	691	747	665	720	+15.3	▲ 2.17%	788,078
Apr 05, 2026	767.4	767.4	704.7	704.7	-78.3	▼ 10%	811,186
Apr 02, 2026	786.9	798.9	745	783	-3.9	▼ 0.5%	380,411
Apr 01, 2026	819	827	785	786.9	-48.1	▼ 5.76%	889,897
Mar 31, 2026	850	850	818.3	835	-11.9	▼ 1.41%	361,889
Mar 30, 2026	855	866.9	842	846.9	-9.1	▼ 1.06%	183,555
Mar 29, 2026	885	885	851	856	-26	▼ 2.95%	365,880
Mar 26, 2026	858.7	888.4	858.7	882	+5.8	▲ 0.66%	151,387
Mar 25, 2026	900	902	876.2	876.2	-21.9	▼ 2.44%	209,679
Mar 24, 2026	923	923	892	898.1	-6.9	▼ 0.76%	155,496
Mar 23, 2026	928	928	895	905	-5	▼ 0.55%	157,192
Mar 22, 2026	887.9	920	887.9	910	+22.1	▲ 2.49%	261,691
Mar 19, 2026	887	894.9	870	887.9	+17.9	▲ 2.06%	201,643
Mar 17, 2026	895.5	895.5	869.1	870	-8	▼ 0.91%	104,162
Mar 16, 2026	899	899	875	878	-4	▼ 0.45%	112,801
Mar 15, 2026	890	899.1	880	882	-6	▼ 0.68%	119,343
Mar 12, 2026	903.7	903.7	876	888	+2	▲ 0.23%	128,475
Mar 11, 2026	906	909	885.1	886	-20	▼ 2.21%	189,772
Mar 10, 2026	950	950	885	906	-38.7	▼ 4.1%	506,231
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%	106,558
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%	105,641
Feb 17, 2026	840	848	833	836	-3.6	▼ 0.43%	113,608
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%	122,931
Feb 11, 2026	846	861	838	840	-6	▼ 0.71%	113,689
Feb 10, 2026	850	865.5	842	846	-3	▼ 0.35%	113,805
Feb 09, 2026	874.1	874.1	847	849	-8	▼ 0.93%	117,445
Feb 08, 2026	887.3	887.3	857	857	-13	▼ 1.49%	241,328
Feb 05, 2026	854	874	848	870	+23	▲ 2.72%	191,837
Feb 04, 2026	846	860	845.5	847	+1	▲ 0.12%	108,005
Feb 03, 2026	863.1	863.1	845	846	-0.2	▼ 0.02%	156,814
Feb 02, 2026	836	865	836	846.2	-6.8	▼ 0.8%	142,544
Feb 01, 2026	866	873.9	850	853	-13	▼ 1.5%	135,423
Jan 29, 2026	885.9	886	865.1	866	-11.2	▼ 1.28%	136,022
Jan 28, 2026	873	885	864	877.2	+4.2	▲ 0.48%	161,861
Jan 27, 2026	900	900	872.1	873	-23.1	▼ 2.58%	254,686
Jan 26, 2026	928	928	891.9	896.1	-13.8	▼ 1.52%	240,244
Jan 25, 2026	899	920	899	909.9	+15	▲ 1.68%	295,352
Jan 22, 2026	873	899.9	873	894.9	+5	▲ 0.56%	145,601
Jan 21, 2026	895	909.5	870.6	889.9	+12.4	▲ 1.41%	372,212
Jan 20, 2026	850.8	880	850.8	877.5	+26.7	▲ 3.14%	274,826
Jan 18, 2026	835	852	835	850.8	+10.3	▲ 1.23%	125,287
Jan 14, 2026	825.2	855	825.2	840.5	-1.5	▼ 0.18%	115,863
Jan 13, 2026	821.3	850	821.3	842	+4	▲ 0.48%	131,035
Jan 12, 2026	838	846	833	838	+0	0%	106,238
Jan 08, 2026	830	839.8	830	838	+4	▲ 0.48%	59,321
Jan 07, 2026	861.9	861.9	833	834	-11	▼ 1.3%	59,371
Jan 06, 2026	856.2	856.2	839	845	+5.5	▲ 0.66%	146,436
Jan 05, 2026	840	845	825	839.5	+8.4	▲ 1.01%	116,151
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%	114,531
Dec 31, 2025	836	854	830.1	846.1	+10.1	▲ 1.21%	152,430
Dec 29, 2025	842	865	831	836	-6	▼ 0.71%	129,486
Dec 28, 2025	820	845	820	842	+25	▲ 3.06%	166,848
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%	103,517
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%	125,526
Dec 16, 2025	841	841	825	838	+13.1	▲ 1.59%	114,875
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%	162,370
Dec 03, 2025	868	868	837	838	-13	▼ 1.53%	210,555
Dec 02, 2025	850	867	850	851	-5.2	▼ 0.61%	124,651
Dec 01, 2025	859	870	851	856.2	-2.8	▼ 0.33%	178,799
Nov 30, 2025	852.8	887	852.8	859	-11	▼ 1.26%	265,314
Nov 27, 2025	887.4	887.4	863	870	+0	0%	182,927
Nov 26, 2025	877.7	877.9	850	870	+9.5	▲ 1.1%	217,922
Nov 25, 2025	863.9	866	841	860.5	+13.5	▲ 1.59%	281,519
Nov 24, 2025	836	847	823	847	+26.9	▲ 3.28%	248,108
Nov 23, 2025	790	830	790	820.1	+29.1	▲ 3.68%	182,506
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	▲ 0.3%	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%	108,683
Nov 09, 2025	831.3	831.3	803	804	-11	▼ 1.35%	100,562
Nov 06, 2025	810	826	810	815	-2	▼ 0.24%	120,514
Nov 05, 2025	833.3	833.3	810	817	+0	0%	133,265
Nov 04, 2025	850	850	814	817	-22	▼ 2.62%	158,133
Nov 03, 2025	803.6	850	803.6	839	+19.1	▲ 2.33%	281,018
Nov 02, 2025	824.1	824.1	801	819.9	+11.9	▲ 1.47%	220,545
Oct 30, 2025	783	813	783	808	+10	▲ 1.25%	148,727
Oct 29, 2025	822.1	822.1	797.1	798	-8	▼ 0.99%	226,763
Oct 28, 2025	799.6	815	788	806	+16	▲ 2.03%	208,835
Oct 26, 2025	794.4	799.8	769.4	790	+11.1	▲ 1.43%	101,459
Oct 19, 2025	790.5	792.9	771.1	778.9	+3.9	▲ 0.5%	115,303
Oct 16, 2025	812.9	812.9	771	775	-22	▼ 2.76%	123,658
Oct 15, 2025	803	812	795	797	-4	▼ 0.5%	168,225
Oct 14, 2025	810	819.8	798	801	-11	▼ 1.35%	199,839
Oct 13, 2025	775	827.9	762.1	812	+37	▲ 4.77%	235,195
Oct 12, 2025	800	801	768.4	775	-31.5	▼ 3.91%	301,357
Oct 09, 2025	820	850	805.5	806.5	+2.5	▲ 0.31%	255,111
Oct 08, 2025	837.5	837.5	795	804	-17.1	▼ 2.08%	219,914
Oct 07, 2025	863	863	821	821.1	—	—	151,015