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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	213.33	210.09	210.09	215.58	209.05	11,550
September 05, 2025	214.18	213.33	213.33	215.1	211.99	6,738
September 04, 2025	212.81	215.35	215.35	222	212.21	12,961
September 03, 2025	211.76	211.89	211.89	214.5	210	4,871
September 02, 2025	211.75	210.41	210.41	214.9	208.51	8,632
September 01, 2025	210	210.62	210.62	214.22	208.65	6,720
August 29, 2025	210.62	214.77	214.77	217.5	208.01	10,661
August 28, 2025	209	210.77	210.77	213.39	208.8	7,699
August 26, 2025	215.26	210.01	210.01	216	209.11	9,419
August 25, 2025	217.01	213.83	213.83	219.2	212.99	8,818
August 22, 2025	215.07	217.02	217.02	217.5	214.51	5,507
August 21, 2025	219.51	214.81	214.81	224.45	213.39	18,147
August 20, 2025	216.7	218.32	218.32	223.8	214.21	15,465
August 19, 2025	219.5	214.65	214.65	219.51	213.35	7,478
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

Harrisons Malayalam Limited (HARRMALAYA.NS) NSE