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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	185.76	176.79	176.79	185.76	173.52	10,291
February 19, 2026	183	182.12	182.12	190.9	180.93	8,846
February 18, 2026	185.2	187.73	187.73	189	183.15	16,948
February 17, 2026	181.82	188.58	188.58	190.49	181.82	30,997
February 16, 2026	176.39	181.82	181.82	185.05	172.01	56,527
February 13, 2026	169.8	170.02	170.02	173.6	166	18,917
February 12, 2026	163.1	169.94	169.94	178	160.7	30,822
February 11, 2026	163.4	165.07	165.07	166.4	160.21	13,161
February 10, 2026	158.6	159.53	159.53	162.99	158	6,733
February 09, 2026	160.25	159.28	159.28	163.4	157.61	5,586
February 06, 2026	162.01	159.74	159.74	162.01	157.05	1,833
February 05, 2026	162.5	161.38	161.38	164.9	158.56	1,568
February 04, 2026	162	163.04	163.04	163.95	160.57	8,284
February 03, 2026	165	160.56	160.56	167.99	158.5	8,651
February 02, 2026	164.99	157.99	157.99	165	153.66	12,981
February 01, 2026	160.51	163.98	163.98	166.5	160.51	3,739
January 30, 2026	160.1	162.82	162.82	167	160.1	6,184
January 29, 2026	164.69	161.81	161.81	166.65	161.1	8,628
January 28, 2026	161.99	161.09	161.09	166	159.98	7,259
January 27, 2026	156.5	159.19	159.19	162.02	155.01	3,576
January 23, 2026	160.18	157.91	157.91	163.98	157.25	4,684
January 22, 2026	156.91	162.13	162.13	163.95	156.91	3,771
January 21, 2026	159.29	156.91	156.91	159.76	155.16	6,058
January 20, 2026	163.8	159.61	159.61	165.7	157.03	7,189
January 19, 2026	162.8	161.65	161.65	165	159	7,431
January 16, 2026	161.15	162.8	162.8	163	156.37	16,156
January 14, 2026	160.08	163.33	163.33	164	159.03	6,508
January 13, 2026	159.53	160.69	160.69	165.59	159.07	5,340
January 12, 2026	169.99	159.76	159.76	169.99	159	9,884
January 09, 2026	163	161.32	161.32	166.34	161.25	5,762
January 08, 2026	171.99	165.11	165.11	171.99	164.25	3,792
January 07, 2026	169.49	168.04	168.04	170.2	165.89	6,664
January 06, 2026	176	167.63	167.63	176	167.02	4,013
January 05, 2026	169.77	169.96	169.96	171.95	169	9,857
January 02, 2026	175	171.76	171.76	175	168.25	13,255
January 01, 2026	170.63	166.85	166.85	170.63	165.02	2,670
December 31, 2025	171.5	167.99	167.99	172.93	166.27	10,619
December 30, 2025	169.9	171.23	171.23	171.99	164.11	12,536
December 29, 2025	161.02	167.59	167.59	167.78	160.5	32,733
December 26, 2025	159	160.99	160.99	162.7	156.52	22,080
December 24, 2025	162.99	163.8	162.89	164	160.05	5,758
December 23, 2025	162.61	160	160	164	159.95	11,154
December 22, 2025	164.49	159.85	159.85	164.49	159.41	7,241
December 19, 2025	159.5	159.88	159.88	161.72	159	6,599
December 18, 2025	163.82	159.84	159.84	163.82	159.5	5,229
December 17, 2025	164.96	162.8	162.8	165.03	161.37	8,947
December 16, 2025	161.5	163.73	163.73	165.9	161.21	5,070
December 15, 2025	163.11	162.46	162.46	164.01	161.17	4,096
December 12, 2025	164.91	161.66	161.66	164.91	159.6	8,162
December 11, 2025	162.41	162.23	162.23	164.78	158.62	15,068
December 10, 2025	164.69	162.41	162.41	164.89	160.26	8,077
December 09, 2025	162.74	162.22	162.22	164.89	157.41	14,708
December 08, 2025	164.2	162.73	162.73	167.02	160.02	9,974
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

Harrisons Malayalam Limited (HARRMALAYA.NS) NSE