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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	170.9	164.2	164.2	170.9	163.06	15,696
December 04, 2025	169.46	169.18	169.18	170.22	166.19	5,400
December 03, 2025	170.21	169.19	169.19	171.18	168	9,905
December 02, 2025	175.99	171.21	171.21	175.99	169.16	5,426
December 01, 2025	175.7	173.05	173.05	175.7	172.72	2,737
November 28, 2025	176	174.15	174.15	176	172.2	3,115
November 27, 2025	175.5	174.33	174.33	176	173.07	6,441
November 26, 2025	173.81	174.43	174.43	178	173.01	8,349
November 25, 2025	172.98	172.12	172.12	175	171.1	5,653
November 24, 2025	175	171.99	171.99	175.99	170	8,245
November 21, 2025	181.7	174.67	174.67	181.7	173.27	14,045
November 19, 2025	179	181.54	181.54	183.58	179	4,973
November 18, 2025	183.08	180.83	180.83	184.47	177.22	17,131
November 17, 2025	190.7	183.08	183.08	191.1	180.68	12,350
November 14, 2025	190	185.16	185.16	190	182.73	6,211
November 13, 2025	191	184.42	184.42	191.85	183	13,997
November 12, 2025	186.9	188.3	188.3	191	185.07	12,058
November 11, 2025	185.5	185.78	185.78	190.85	185	8,317
November 10, 2025	192	188.81	188.81	194.19	186.6	17,770
November 07, 2025	189.01	194.94	194.94	198	186	20,716
November 06, 2025	193.08	187.89	187.89	195.79	185.21	23,565
November 04, 2025	202.8	193.08	193.08	202.8	191.63	24,887
November 03, 2025	201.47	197.86	197.86	201.98	196.27	30,323
October 31, 2025	200.1	200.31	200.31	203.76	199.4	6,384
October 30, 2025	201.49	200.69	200.69	202	200	6,045
October 29, 2025	203.17	201.06	201.06	203.17	200.2	6,415
October 28, 2025	200.04	202.16	202.16	203.45	200.04	5,222
October 27, 2025	203.58	201.04	201.04	203.58	200.1	8,963
October 24, 2025	204.79	203.58	203.58	204.79	199.2	9,553
October 23, 2025	199.87	201.79	201.79	205	198.81	18,170
October 21, 2025	201.49	199.87	199.87	203	199	4,854
October 20, 2025	201.18	198.79	198.79	201.18	196.75	7,581
October 17, 2025	201.47	200.05	200.05	203	198.02	7,729
October 16, 2025	200.15	200.99	200.99	202.95	199.25	6,336
October 15, 2025	202.2	200.15	200.15	202.89	199.26	7,819
October 14, 2025	203.99	201.1	201.1	206.39	200.27	13,490
October 13, 2025	202.4	202.49	202.49	205	201.05	8,964
October 10, 2025	201.27	203.88	203.88	206.9	201.27	12,901
October 09, 2025	201	202.47	202.47	206.88	200.88	13,855
October 08, 2025	201	201.93	201.93	204.29	201	4,980
October 07, 2025	202.53	202.54	202.54	206.09	201.1	11,678
October 06, 2025	201.15	201.16	201.16	204.99	199.6	19,342
October 03, 2025	201.92	202.42	202.42	206.9	200.99	12,675
October 01, 2025	203.65	200.91	200.91	204.19	200.35	2,412
September 30, 2025	205	203.47	203.47	206.44	198.34	6,318
September 29, 2025	199.99	200.14	200.14	204.29	199.21	9,630
September 26, 2025	205.67	200	200	206.57	198.02	16,998
September 25, 2025	206.01	206.04	206.04	209.7	205	8,968
September 24, 2025	210.9	205.45	205.45	210.9	204.32	10,231
September 23, 2025	209.83	209.18	209.18	213.76	208	12,852
September 22, 2025	204.71	209.76	209.76	211.4	204.71	6,655
September 19, 2025	209.97	207.96	207.96	212.79	206.65	14,330
September 18, 2025	217	207.95	207.95	217	205.21	16,125
September 17, 2025	210.98	209.41	209.41	211.99	208.66	4,502
September 16, 2025	212	209.24	209.24	212	207.46	7,566
September 15, 2025	208.1	209.97	209.97	211.48	208.1	9,252
September 12, 2025	208.25	209.92	209.92	212.58	208.25	3,099
September 11, 2025	210.86	210.75	210.75	213.15	210.1	8,066
September 10, 2025	211.94	209.46	209.46	212.33	208.44	8,108
September 09, 2025	208.25	210.03	210.03	213.99	206	14,579

Harrisons Malayalam Limited (HARRMALAYA.NS) NSE