Harrisons Malayalam Limited (HARRMALAYA.NS) NSE
178.22
+0.65(+0.37%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
178.22
+0.65(+0.37%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 176.68 | 178.22 | 178.22 | 180 | 173.12 | 15,724 |
| April 01, 2026 | 179.79 | 177.57 | 177.57 | 179.79 | 173.45 | 16,840 |
| March 30, 2026 | 163.4 | 172.29 | 172.29 | 182.9 | 163.4 | 67,049 |
| March 27, 2026 | 166 | 169.31 | 169.31 | 174 | 158.6 | 66,365 |
| March 25, 2026 | 172.3 | 165.5 | 165.5 | 172.3 | 164.15 | 16,541 |
| March 24, 2026 | 169.7 | 165.15 | 165.15 | 170 | 161.55 | 25,459 |
| March 23, 2026 | 172.94 | 164.31 | 164.31 | 173.25 | 162.35 | 14,177 |
| March 19, 2026 | 170.8 | 170.82 | 170.82 | 174.4 | 168.7 | 17,498 |
| March 18, 2026 | 174.34 | 171.33 | 171.33 | 175 | 170 | 11,590 |
| March 17, 2026 | 174 | 172.21 | 172.21 | 174.98 | 170.92 | 10,276 |
| March 16, 2026 | 183.7 | 168.13 | 168.13 | 183.7 | 167 | 25,915 |
| March 13, 2026 | 186 | 177.66 | 177.66 | 186 | 176.2 | 16,509 |
| March 12, 2026 | 179.06 | 181.98 | 181.98 | 188.5 | 177.61 | 20,967 |
| March 11, 2026 | 188 | 180.02 | 180.02 | 188 | 178.02 | 8,277 |
| March 10, 2026 | 177.99 | 181.47 | 181.47 | 183.78 | 176.97 | 14,778 |
| March 09, 2026 | 179.61 | 177.15 | 177.15 | 179.61 | 166.9 | 8,885 |
| March 06, 2026 | 189.99 | 179.61 | 179.61 | 189.99 | 177.1 | 5,704 |
| March 05, 2026 | 187.69 | 182.86 | 182.86 | 187.7 | 180.8 | 5,895 |
| March 02, 2026 | 183 | 193.35 | 193.35 | 199 | 183 | 40,837 |
| February 27, 2026 | 198.45 | 191.01 | 191.01 | 198.45 | 187.41 | 15,194 |
| February 26, 2026 | 193.9 | 197.47 | 197.47 | 199 | 193.05 | 26,228 |
| February 25, 2026 | 195.95 | 193.46 | 193.46 | 196.76 | 190.99 | 22,641 |
| February 24, 2026 | 177 | 191.13 | 191.13 | 196.62 | 177 | 60,178 |
| February 23, 2026 | 171.75 | 182.12 | 182.12 | 185.37 | 171.75 | 16,206 |
| February 20, 2026 | 185.76 | 176.79 | 0 | 185.76 | 173.52 | 10,291 |
| February 19, 2026 | 183 | 182.12 | 0 | 190.9 | 180.93 | 8,846 |
| February 18, 2026 | 185.2 | 187.73 | 0 | 189 | 183.15 | 16,948 |
| February 17, 2026 | 181.82 | 188.58 | 0 | 190.49 | 181.82 | 30,997 |
| February 16, 2026 | 176.39 | 181.82 | 0 | 185.05 | 172.01 | 56,527 |
| February 13, 2026 | 169.8 | 170.02 | 0 | 173.6 | 166 | 18,917 |
| February 12, 2026 | 163.1 | 169.94 | 0 | 178 | 160.7 | 30,822 |
| February 11, 2026 | 163.4 | 165.07 | 0 | 166.4 | 160.21 | 13,161 |
| February 10, 2026 | 158.6 | 159.53 | 0 | 162.99 | 158 | 6,733 |
| February 09, 2026 | 160.25 | 159.28 | 0 | 163.4 | 157.61 | 5,586 |
| February 06, 2026 | 162.01 | 159.74 | 0 | 162.01 | 157.05 | 1,833 |
| February 05, 2026 | 162.5 | 161.38 | 0 | 164.9 | 158.56 | 1,568 |
| February 04, 2026 | 162 | 163.04 | 0 | 163.95 | 160.57 | 8,284 |
| February 03, 2026 | 165 | 160.56 | 0 | 167.99 | 158.5 | 8,651 |
| February 02, 2026 | 164.99 | 157.99 | 0 | 165 | 153.66 | 12,981 |
| February 01, 2026 | 160.51 | 163.98 | 0 | 166.5 | 160.51 | 3,739 |
| January 30, 2026 | 160.1 | 162.82 | 0 | 167 | 160.1 | 6,184 |
| January 29, 2026 | 164.69 | 161.81 | 0 | 166.65 | 161.1 | 8,628 |
| January 28, 2026 | 161.99 | 161.09 | 0 | 166 | 159.98 | 7,259 |
| January 27, 2026 | 156.5 | 159.19 | 0 | 162.02 | 155.01 | 3,576 |
| January 23, 2026 | 160.18 | 157.91 | 0 | 163.98 | 157.25 | 4,684 |
| January 22, 2026 | 156.91 | 162.13 | 0 | 163.95 | 156.91 | 3,771 |
| January 21, 2026 | 159.29 | 156.91 | 0 | 159.76 | 155.16 | 6,058 |
| January 20, 2026 | 163.8 | 159.61 | 0 | 165.7 | 157.03 | 7,189 |
| January 19, 2026 | 162.8 | 161.65 | 0 | 165 | 159 | 7,431 |
| January 16, 2026 | 161.15 | 162.86 | 0 | 163 | 156.37 | 16,156 |
| January 14, 2026 | 160.08 | 163.33 | 0 | 164 | 159.03 | 6,508 |
| January 13, 2026 | 159.53 | 160.69 | 0 | 165.59 | 159.07 | 5,340 |
| January 12, 2026 | 169.99 | 159.76 | 0 | 169.99 | 159 | 9,884 |
| January 09, 2026 | 163 | 161.32 | 0 | 166.34 | 161.25 | 5,762 |
| January 08, 2026 | 171.99 | 165.11 | 0 | 171.99 | 164.25 | 3,792 |
| January 07, 2026 | 169.49 | 168.04 | 0 | 170.2 | 165.89 | 6,664 |
| January 06, 2026 | 176 | 167.63 | 0 | 176 | 167.02 | 4,013 |
| January 05, 2026 | 169.77 | 169.96 | 0 | 171.95 | 169 | 9,857 |
| January 02, 2026 | 175 | 171.76 | 0 | 175 | 168.25 | 13,255 |
| January 01, 2026 | 170.63 | 166.85 | 0 | 170.63 | 165.02 | 2,670 |