Hariom Pipe Industries Limited (HARIOMPIPE.NS) NSE
305.55
+0.85(+0.28%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
305.55
+0.85(+0.28%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 19, 2026 | 313.5 | 304.7 | 304.7 | 314.2 | 301.6 | 131,029 |
| March 18, 2026 | 309.05 | 320.8 | 320.8 | 326 | 307.8 | 145,472 |
| March 17, 2026 | 309 | 306 | 306 | 319.15 | 304.8 | 128,002 |
| March 16, 2026 | 315 | 305.2 | 305.2 | 315.05 | 301.15 | 171,939 |
| March 13, 2026 | 329.95 | 316.2 | 316.2 | 329.95 | 315 | 125,322 |
| March 12, 2026 | 333 | 324.15 | 324.15 | 333 | 321 | 122,639 |
| March 11, 2026 | 333.95 | 330 | 330 | 347 | 327 | 164,901 |
| March 10, 2026 | 338.9 | 329.25 | 329.25 | 339.5 | 323.8 | 216,055 |
| March 09, 2026 | 348 | 334.25 | 334.25 | 348 | 332 | 105,311 |
| March 06, 2026 | 353 | 350.8 | 350.8 | 357.75 | 347.45 | 62,138 |
| March 05, 2026 | 356.3 | 351.65 | 351.65 | 358.8 | 348.25 | 58,733 |
| March 02, 2026 | 348 | 358.3 | 358.3 | 364.5 | 348 | 83,840 |
| February 27, 2026 | 371.1 | 368.2 | 368.2 | 371.3 | 367.2 | 33,821 |
| February 26, 2026 | 373 | 371.05 | 371.05 | 378.7 | 368.7 | 41,856 |
| February 25, 2026 | 370.1 | 370.75 | 370.75 | 376.5 | 366 | 62,069 |
| February 24, 2026 | 370 | 368.55 | 368.55 | 371.95 | 364.7 | 44,254 |
| February 23, 2026 | 371 | 371.3 | 371.3 | 379.5 | 368.4 | 56,332 |
| February 20, 2026 | 375.65 | 370.6 | 0 | 376.7 | 368.3 | 52,761 |
| February 19, 2026 | 375 | 375.65 | 0 | 382.55 | 372.55 | 32,481 |
| February 18, 2026 | 380.2 | 374.25 | 0 | 382.3 | 372.65 | 61,055 |
| February 17, 2026 | 366.85 | 379.65 | 0 | 389 | 365.55 | 100,453 |
| February 16, 2026 | 372 | 366.85 | 0 | 372 | 365 | 74,394 |
| February 13, 2026 | 381.35 | 372.1 | 0 | 381.35 | 370 | 85,541 |
| February 12, 2026 | 380 | 381.35 | 0 | 386.95 | 375 | 78,494 |
| February 11, 2026 | 390 | 379.25 | 0 | 390 | 377.65 | 96,133 |
| February 10, 2026 | 386.55 | 387.7 | 0 | 396 | 383.9 | 123,362 |
| February 09, 2026 | 410 | 386.55 | 0 | 423 | 384.1 | 448,488 |
| February 06, 2026 | 403.6 | 414.05 | 0 | 418 | 402.55 | 79,747 |
| February 05, 2026 | 414.9 | 407.7 | 0 | 414.9 | 405.55 | 58,421 |
| February 04, 2026 | 413.95 | 410.2 | 0 | 425 | 402.15 | 78,818 |
| February 03, 2026 | 415 | 410.7 | 0 | 418 | 404.4 | 78,082 |
| February 02, 2026 | 405 | 399.75 | 0 | 405 | 394 | 117,724 |
| February 01, 2026 | 415.8 | 405.6 | 0 | 415.8 | 401.1 | 66,676 |
| January 30, 2026 | 421.85 | 413.9 | 0 | 421.85 | 411.5 | 101,313 |
| January 29, 2026 | 419.5 | 421.3 | 0 | 424 | 415 | 92,699 |
| January 28, 2026 | 411.35 | 417.45 | 0 | 419.8 | 408 | 80,551 |
| January 27, 2026 | 407.7 | 408.25 | 0 | 414.8 | 398 | 126,144 |
| January 23, 2026 | 421.55 | 407.15 | 0 | 421.55 | 400.05 | 104,415 |
| January 22, 2026 | 412.15 | 415.3 | 0 | 426 | 412.15 | 187,822 |
| January 21, 2026 | 400.2 | 412.15 | 0 | 416.4 | 395.5 | 190,746 |
| January 20, 2026 | 424.25 | 406.7 | 0 | 430.1 | 404.05 | 264,177 |
| January 19, 2026 | 442 | 429.65 | 0 | 442 | 428 | 133,581 |
| January 16, 2026 | 434.9 | 441.75 | 0 | 444.8 | 429.25 | 260,061 |
| January 14, 2026 | 410 | 434.5 | 0 | 437.95 | 410 | 502,815 |
| January 13, 2026 | 396.7 | 412.9 | 0 | 414.65 | 396.7 | 241,215 |
| January 12, 2026 | 401.05 | 399.6 | 0 | 408 | 392.6 | 181,608 |
| January 09, 2026 | 400 | 400.85 | 0 | 407.2 | 389.6 | 171,942 |
| January 08, 2026 | 410.8 | 403.35 | 0 | 414 | 400 | 149,094 |
| January 07, 2026 | 409.95 | 409 | 0 | 414.45 | 406.1 | 101,324 |
| January 06, 2026 | 410.9 | 411.75 | 0 | 414.8 | 404.35 | 155,651 |
| January 05, 2026 | 401 | 409.65 | 0 | 421.4 | 396.2 | 468,311 |
| January 02, 2026 | 381.75 | 395.5 | 0 | 397 | 378.25 | 264,520 |
| January 01, 2026 | 370.4 | 382.85 | 0 | 386 | 368.05 | 114,439 |
| December 31, 2025 | 362.85 | 374.55 | 0 | 377.65 | 360.05 | 221,581 |
| December 30, 2025 | 352.65 | 362.85 | 0 | 366.95 | 349.5 | 131,965 |
| December 29, 2025 | 348.05 | 352.65 | 0 | 354 | 340 | 125,176 |
| December 26, 2025 | 352.55 | 347.9 | 0 | 353.3 | 346.8 | 56,242 |
| December 24, 2025 | 355.95 | 350.75 | 0 | 358.45 | 349.1 | 76,863 |
| December 23, 2025 | 363.2 | 355.95 | 0 | 363.2 | 354.35 | 57,555 |
| December 22, 2025 | 352.85 | 359.35 | 0 | 360.5 | 352.65 | 53,247 |