BSE · HOTLSILV · stock
H S India Limited (HOTLSILV) stock price history
Every BSE trading session of H S India Limited from Aug 23, 2000 to Sep 28, 2026: 6,502 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HOTLSILV adjusted close, 2000 to 2026
- ₹80.50
- All time high, 2007
- ₹14.96
- 52 week high, ₹8.35 low
- 6,502
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
HOTLSILV key facts
- H S India Limited (HOTLSILV) closed at ₹11.15 on Sep 28, 2026 on BSE.
- HOTLSILV's all time high close is ₹80.50, set on Mar 12, 2007; its all time low close is ₹1.00 on Jun 12, 2003.
- HOTLSILV's 52 week range is ₹8.35 to ₹14.96.
- HOTLSILV returned -20.4% over the year to Sep 28, 2026 and +80.7% over five years.
- Over ten years HOTLSILV returned +137%, +9.0% a year compounded.
- HOTLSILV's deepest drawdown was -96.4% from Mar 12, 2007 to Feb 11, 2014.
- DataCedar holds 6,502 daily sessions of HOTLSILV history from Aug 23, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HOTLSILV price chart, 2000 to 2026
HOTLSILV returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.4% |
| 3 months | -1.9% |
| 6 months | +12.9% |
| Year to date | -10.7% |
| 1 year | -20.4% |
| 3 years | -4.9% |
| 5 years | +80.7% |
| 10 years | +136.7% |
| Since Aug 23, 2000 | -12.9% |
| Compound annual growth, 26.1 years | -0.5% |
HOTLSILV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹80.50 on Mar 12, 2007
- All time low close
- ₹1.00 on Jun 12, 2003
- 52 week high
- ₹14.96 on Oct 24, 2025
- 52 week low
- ₹8.35 on Mar 30, 2026
- Deepest drawdown
- -96.4% from Mar 12, 2007 to Feb 11, 2014, not yet recovered
- Best single session
- +41.5% on Aug 5, 2002
- Worst single session
- -81.0% on Jan 1, 2002
- Volatility, 1 year annualised
- 53.2%
- Sessions closing higher, 1 year
- 45%
- Best calendar year
- 2006, +186%
- Worst calendar year
- 2008, -76%
HOTLSILV price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Aug 23, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹12.47 | ₹14.14 | ₹8.35 | ₹11.15 | -10.8% | 564K | 184 |
| 2025 | ₹18.70 | ₹19.25 | ₹11.20 | ₹12.50 | -32.6% | 1.4M | 248 |
| 2024 | ₹19.22 | ₹20.84 | ₹14.11 | ₹18.54 | +0.9% | 2.7M | 245 |
| 2023 | ₹12.85 | ₹20.44 | ₹8.91 | ₹18.38 | +38.8% | 3.8M | 245 |
| 2022 | ₹8.21 | ₹17.90 | ₹6.71 | ₹13.24 | +61.5% | 4M | 248 |
| 2021 | ₹4.57 | ₹8.98 | ₹3.65 | ₹8.20 | +70.5% | 1.5M | 248 |
| 2020 | ₹6.33 | ₹7.99 | ₹3.80 | ₹4.81 | -24.0% | 257.4K | 251 |
| 2019 | ₹10.15 | ₹10.24 | ₹5.65 | ₹6.33 | -34.6% | 127.4K | 242 |
| 2018 | ₹14.97 | ₹16.00 | ₹7.01 | ₹9.68 | -30.1% | 690K | 246 |
| 2017 | ₹6.27 | ₹17.00 | ₹5.90 | ₹13.85 | +109.8% | 1.3M | 248 |
| 2016 | ₹4.75 | ₹8.71 | ₹3.97 | ₹6.60 | +38.9% | 525.8K | 246 |
| 2015 | ₹4.78 | ₹5.43 | ₹3.70 | ₹4.75 | -0.6% | 239.1K | 246 |
| 2014 | ₹4.71 | ₹6.45 | ₹2.93 | ₹4.78 | +6.5% | 634.9K | 244 |
| 2013 | ₹5.54 | ₹5.99 | ₹3.81 | ₹4.49 | -19.2% | 76.1K | 248 |
| 2012 | ₹5.70 | ₹8.23 | ₹5.00 | ₹5.56 | +0.2% | 416.4K | 245 |
| 2011 | ₹10.98 | ₹11.39 | ₹4.70 | ₹5.55 | -41.1% | 718.4K | 246 |
| 2010 | ₹9.76 | ₹13.34 | ₹7.70 | ₹9.42 | -2.0% | 1.5M | 250 |
| 2009 | ₹6.68 | ₹12.13 | ₹5.00 | ₹9.61 | +39.3% | 1.2M | 243 |
| 2008 | ₹29.85 | ₹33.90 | ₹4.51 | ₹6.90 | -75.7% | 2.2M | 246 |
| 2007 | ₹20.00 | ₹84.00 | ₹15.00 | ₹28.45 | +47.5% | 17M | 248 |
| 2006 | ₹7.08 | ₹20.40 | ₹5.75 | ₹19.29 | +185.8% | 2.5M | 247 |
| 2005 | ₹6.90 | ₹17.62 | ₹4.20 | ₹6.75 | -0.3% | 1M | 250 |
| 2004 | ₹2.35 | ₹10.55 | ₹1.82 | ₹6.77 | +146.2% | 291.5K | 262 |
| 2003 | ₹3.85 | ₹5.44 | ₹1.00 | ₹2.75 | -28.6% | 100K | 261 |
| 2002 | ₹2.20 | ₹7.25 | ₹2.20 | ₹3.85 | -66.7% | 47.7K | 261 |
| 2001 | ₹11.55 | ₹11.55 | ₹11.55 | ₹11.55 | 0.0% | 0 | 261 |
| 2000 | ₹12.70 | ₹16.10 | ₹11.55 | ₹11.55 | n/a | 59.7K | 93 |
HOTLSILV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹11.15 | +1.4% |
| August 2026 | ₹11.00 | +0.2% |
| July 2026 | ₹10.98 | -3.8% |
| June 2026 | ₹11.41 | +0.8% |
| May 2026 | ₹11.32 | 0.0% |
| April 2026 | ₹11.32 | +33.5% |
| March 2026 | ₹8.48 | -28.8% |
| February 2026 | ₹11.91 | +4.8% |
| January 2026 | ₹11.36 | -9.1% |
| December 2025 | ₹12.50 | +4.4% |
| November 2025 | ₹11.97 | -15.6% |
| October 2025 | ₹14.19 | +1.4% |
About the HOTLSILV data
Daily bars. 6,502 sessions from Aug 23, 2000 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 23, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/HOTLSILV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- HONAUT Honeywell Automation India Limited
- HONDAPOWER Honda India Power Products Limited
- HORIZON Horizon Reclaim (India) Limited
- HORIZONIND Horizon Industrial Parks Limited
- HOWARHO Howard Hotels Limited
- HPAL HP Adhesives Limited
- HPBL HCP Plastene Bulkpack Limited
- HPCOTTON H.P. Cotton Textile Mills Limited
Common questions
HOTLSILV share price history
