Harrisons Malayalam Limited - HARRMALAYA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	218	217.67	217.67	220.6	215.85	10,297
August 14, 2025	222	215.9	215.9	224	214.01	16,147
August 13, 2025	221.79	219.13	219.13	222.01	217.11	18,960
August 12, 2025	225.65	220.26	220.26	228	218.9	24,515
August 11, 2025	227	222.4	222.4	235	220.43	76,630
August 08, 2025	207.95	216.79	216.79	227	202.7	61,836
August 07, 2025	204	208.2	208.2	210.02	204	10,950
August 06, 2025	207.63	204.1	204.1	209.02	204.01	5,339
August 05, 2025	205.93	207.63	207.63	212.01	205.58	12,537
August 04, 2025	203.51	207.04	207.04	209.92	203.51	6,652
August 01, 2025	210.51	205.08	205.08	213	202.98	24,487
July 31, 2025	209	212	212	213.9	207.41	9,808
July 30, 2025	210.93	210.1	210.1	211.99	207.2	6,355
July 29, 2025	206.39	209.52	209.52	211.5	206	9,186
July 28, 2025	213	205.58	205.58	216.29	204.72	20,609
July 25, 2025	227	213.33	213.33	227.01	211.11	20,158
July 24, 2025	215.2	219.38	219.38	221.11	215.2	14,741
July 23, 2025	222	217.69	217.69	222	215.9	16,425
July 22, 2025	217.3	219.49	219.49	221.85	215.42	27,602
July 21, 2025	216.29	217.03	217.03	220.7	214.15	17,316
July 18, 2025	214.01	215.54	215.54	220.52	213.71	23,219
July 17, 2025	211.08	215.92	215.92	218.85	211.08	30,235
July 16, 2025	216.08	213	213	216.08	211.6	13,583
July 15, 2025	210	211.76	211.76	214.3	210	6,790
July 14, 2025	207.11	209.88	209.88	212.9	207.11	9,910
July 11, 2025	214	208.67	208.67	214	208	10,766
July 10, 2025	217.4	213	213	217.4	212.1	5,495
July 09, 2025	216.87	213.13	213.13	217.19	212	6,561
July 08, 2025	220.78	211.64	211.64	220.99	207.36	33,320
July 07, 2025	218.5	221.33	221.33	224	212.92	17,859
July 04, 2025	215.79	215.11	215.11	215.79	212.01	6,872
July 03, 2025	214.03	212.49	212.49	215.9	211.01	9,363
July 02, 2025	221	214.03	214.03	221	213.02	24,373
July 01, 2025	220.4	216.92	216.92	220.4	212	15,191
June 30, 2025	217	215.38	215.38	218.51	212.5	17,279
June 27, 2025	217	215.33	215.33	217.11	214.2	4,350
June 26, 2025	216.33	215.24	215.24	217.19	214.21	9,130
June 25, 2025	213	214.2	214.2	217.31	213	13,651
June 24, 2025	209.23	211.63	211.63	215.6	209.23	12,743
June 23, 2025	211	209.41	209.41	211	207.22	6,561
June 20, 2025	206	211.9	211.9	214.4	204.18	18,163
June 19, 2025	211.52	207.64	207.64	215.4	203.01	49,014
June 18, 2025	211.84	210.84	210.84	215.65	208	12,416
June 17, 2025	212.1	209.75	209.75	216.3	208.99	16,787
June 16, 2025	217.8	213.35	213.35	218.45	210.63	14,636
June 13, 2025	210	215.65	215.65	219.01	210	23,668
June 12, 2025	222.53	216.02	216.02	227.48	214	30,447
June 11, 2025	222.35	222.94	222.94	227.62	216.68	41,791
June 10, 2025	230.41	220.15	220.15	230.41	219	37,146
June 09, 2025	232.89	228.58	228.58	236.5	225.81	65,326
June 06, 2025	228	226.06	226.06	236.9	223.05	235,536
June 05, 2025	222	218.25	218.25	225.01	217.41	7,913
June 04, 2025	221.75	220.74	220.74	225.61	218.64	18,572
June 03, 2025	219.4	221.06	221.06	229	219.4	47,735
June 02, 2025	207.1	217.71	217.71	220	207.1	48,972
May 30, 2025	209.68	207.33	207.33	209.68	206	8,097
May 29, 2025	212.18	208.63	208.63	212.25	205.32	22,165
May 28, 2025	206.96	209.79	209.79	213	206.96	11,711
May 27, 2025	208	208.94	208.94	211.9	206.37	10,800
May 26, 2025	212.2	208.82	208.82	212.2	207.04	21,803

Harrisons Malayalam Limited (HARRMALAYA.NS) NSE