Harig Crankshafts Limited (BOM:500178)
India · Delayed Price · Currency is INR 31.85
+0.62 (1.99%)
At close: Sep 11, 2026
Harig Crankshafts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | 1.99% | 63 |
| Sep 10, 2026 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | 1.99% | 165 |
| Sep 9, 2026 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 2.00% | 196 |
| Sep 8, 2026 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 1.97% | 1,100 |
| Sep 7, 2026 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 1.97% | 337 |
| Sep 4, 2026 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | 1.98% | 54 |
| Sep 3, 2026 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | 1.98% | 38 |
| Sep 2, 2026 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 1.98% | 103 |
| Sep 1, 2026 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 1.99% | 64 |
| Aug 31, 2026 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 1.99% | 124 |
| Aug 28, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 1.99% | 39 |
| Aug 27, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 1.99% | 134 |
| Aug 26, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 4.96% | 112 |
| Aug 25, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 4.99% | 80 |
| Aug 24, 2026 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 4.97% | 145 |
| Aug 21, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 4.97% | 81 |
| Aug 20, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 4.96% | 46 |
| Aug 19, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 5.00% | 156 |
| Aug 18, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 4.97% | 96 |
| Aug 17, 2026 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 4.98% | 87 |
| Aug 14, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 4.98% | 283 |
| Aug 13, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 4.97% | 77 |
| Aug 12, 2026 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 4.95% | 3,168 |
| Aug 11, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 4.98% | 181 |
| Aug 10, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 4.93% | 150 |
| Aug 3, 2026 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 4.94% | 100 |
| Jul 27, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 4.93% | 250 |
| Jul 20, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 4.92% | 493 |
| Jul 13, 2026 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 4.98% | 114 |
| Jul 6, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 4.94% | 125 |
| Jul 1, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 4.99% | 71 |
| Jun 30, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 4.92% | 59 |
| Jun 29, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 4.95% | 38 |
| Jun 25, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 4.96% | 85 |
| Jun 24, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 4.96% | 79 |
| Jun 23, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 4.96% | 1,792 |
| Jun 22, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - | 179 |
| Jun 15, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - | 5,142 |
| Jun 8, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 4.93% | 387 |
| Jun 1, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 374 |
| May 25, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 171 |
| May 18, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 161 |
| May 11, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 4.90% | 95 |
| May 4, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | 97 |
| Apr 27, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | 142 |
| Apr 20, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | 42 |
| Apr 13, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | 70 |
| Apr 6, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | 38 |
| Mar 30, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | 92 |
| Mar 23, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | 132 |