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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Harrisons Malayalam Limited (HARRMALAYA.NS) NSE