Harrisons Malayalam Limited (BOM:500467)
India · Delayed Price · Currency is INR 178.05
+1.80 (1.02%)
At close: Apr 2, 2026
Harrisons Malayalam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 176.20 | 180.05 | 172.80 | 178.05 | 178.05 | 1.02% | 3,991 |
| Apr 1, 2026 | 182.00 | 182.00 | 176.25 | 176.25 | 176.25 | 3.07% | 192 |
| Mar 30, 2026 | 180.00 | 180.00 | 167.05 | 171.00 | 171.00 | 1.27% | 5,767 |
| Mar 27, 2026 | 157.00 | 172.90 | 157.00 | 168.85 | 168.85 | 0.72% | 3,914 |
| Mar 25, 2026 | 168.80 | 170.55 | 164.80 | 167.65 | 167.65 | 1.30% | 807 |
| Mar 24, 2026 | 168.00 | 168.90 | 162.90 | 165.50 | 165.50 | 0.82% | 4,761 |
| Mar 23, 2026 | 172.40 | 172.40 | 162.30 | 164.15 | 164.15 | -6.41% | 1,872 |
| Mar 20, 2026 | 175.40 | 176.10 | 172.15 | 175.40 | 175.40 | 3.02% | 3,073 |
| Mar 19, 2026 | 170.00 | 172.20 | 170.00 | 170.25 | 170.25 | -0.50% | 3,087 |
| Mar 18, 2026 | 173.65 | 173.65 | 171.00 | 171.10 | 171.10 | -0.81% | 1,718 |
| Mar 17, 2026 | 173.30 | 176.00 | 171.60 | 172.50 | 172.50 | 1.86% | 629 |
| Mar 16, 2026 | 178.00 | 178.00 | 166.75 | 169.35 | 169.35 | -4.86% | 1,068 |
| Mar 13, 2026 | 186.35 | 186.35 | 176.80 | 178.00 | 178.00 | -2.28% | 782 |
| Mar 12, 2026 | 179.90 | 188.90 | 179.85 | 182.15 | 182.15 | -0.44% | 2,792 |
| Mar 11, 2026 | 183.00 | 183.00 | 180.40 | 182.95 | 182.95 | 0.97% | 541 |
| Mar 10, 2026 | 179.95 | 181.25 | 177.75 | 181.20 | 181.20 | 4.14% | 743 |
| Mar 9, 2026 | 156.00 | 176.45 | 156.00 | 174.00 | 174.00 | -3.68% | 214 |
| Mar 6, 2026 | 181.85 | 182.75 | 177.20 | 180.65 | 180.65 | -0.19% | 437 |
| Mar 5, 2026 | 188.00 | 188.00 | 180.50 | 181.00 | 181.00 | -1.12% | 159 |
| Mar 4, 2026 | 184.00 | 185.90 | 179.35 | 183.05 | 183.05 | -0.87% | 1,362 |
| Mar 2, 2026 | 186.75 | 187.50 | 184.25 | 184.65 | 184.65 | -3.32% | 1,416 |
| Feb 27, 2026 | 187.65 | 207.90 | 187.65 | 191.00 | 191.00 | -2.95% | 747 |
| Feb 26, 2026 | 195.65 | 197.95 | 193.60 | 196.80 | 196.80 | 3.06% | 893 |
| Feb 25, 2026 | 191.00 | 197.65 | 190.95 | 190.95 | 190.95 | 0.55% | 1,733 |
| Feb 24, 2026 | 176.90 | 194.20 | 176.90 | 189.90 | 189.90 | 5.71% | 1,556 |
| Feb 23, 2026 | 173.35 | 182.95 | 173.35 | 179.65 | 179.65 | 3.78% | 640 |
| Feb 20, 2026 | 177.35 | 177.35 | 173.10 | 173.10 | 173.10 | -5.10% | 148 |
| Feb 19, 2026 | 185.10 | 185.10 | 182.40 | 182.40 | 182.40 | -2.90% | 269 |
| Feb 18, 2026 | 189.35 | 190.35 | 184.80 | 187.85 | 187.85 | -0.61% | 2,681 |
| Feb 17, 2026 | 183.75 | 191.70 | 182.40 | 189.00 | 189.00 | 3.87% | 1,839 |
| Feb 16, 2026 | 174.80 | 186.10 | 171.95 | 181.95 | 181.95 | 4.09% | 3,684 |
| Feb 13, 2026 | 175.00 | 175.00 | 168.00 | 174.80 | 174.80 | 3.31% | 30 |
| Feb 12, 2026 | 161.75 | 177.20 | 161.75 | 169.20 | 169.20 | 1.99% | 1,209 |
| Feb 11, 2026 | 163.10 | 166.70 | 163.05 | 165.90 | 165.90 | 3.69% | 430 |
| Feb 10, 2026 | 159.00 | 161.85 | 159.00 | 160.00 | 160.00 | 0.53% | 674 |
| Feb 9, 2026 | 163.30 | 163.90 | 159.00 | 159.15 | 159.15 | -1.18% | 2,161 |
| Feb 5, 2026 | 160.60 | 162.90 | 160.60 | 161.05 | 161.05 | -1.11% | 377 |
| Feb 4, 2026 | 163.70 | 163.70 | 162.80 | 162.85 | 162.85 | 0.28% | 68 |
| Feb 3, 2026 | 161.65 | 164.35 | 160.00 | 162.40 | 162.40 | 1.50% | 2,172 |
| Feb 2, 2026 | 159.35 | 164.20 | 159.35 | 160.00 | 160.00 | -3.29% | 296 |
| Feb 1, 2026 | 164.75 | 165.45 | 160.70 | 165.45 | 165.45 | 2.13% | 313 |
| Jan 30, 2026 | 163.00 | 166.80 | 162.00 | 162.00 | 162.00 | -1.34% | 230 |
| Jan 29, 2026 | 164.65 | 165.00 | 163.40 | 164.20 | 164.20 | 1.11% | 437 |
| Jan 28, 2026 | 163.00 | 163.00 | 162.00 | 162.40 | 162.40 | 2.65% | 440 |
| Jan 27, 2026 | 158.30 | 161.50 | 156.00 | 158.20 | 158.20 | -3.54% | 128 |
| Jan 23, 2026 | 162.00 | 164.00 | 162.00 | 164.00 | 164.00 | 1.23% | 24 |
| Jan 22, 2026 | 157.00 | 162.00 | 156.65 | 162.00 | 162.00 | 2.53% | 663 |
| Jan 21, 2026 | 156.50 | 160.10 | 156.50 | 158.00 | 158.00 | -1.99% | 452 |
| Jan 20, 2026 | 165.25 | 165.25 | 159.45 | 161.20 | 161.20 | 0.50% | 198 |
| Jan 19, 2026 | 163.10 | 164.25 | 158.25 | 160.40 | 160.40 | -1.66% | 111 |