Harrisons Malayalam Limited (BOM:500467)
India · Delayed Price · Currency is INR 164.00
+2.00 (1.23%)
At close: Jan 23, 2026
Harrisons Malayalam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 161.30 | 163.10 | 158.00 | 163.10 | 163.10 | 0.83% | 391 |
| Jan 14, 2026 | 160.90 | 161.75 | 159.40 | 161.75 | 161.75 | 0.53% | 1,014 |
| Jan 13, 2026 | 162.50 | 162.50 | 158.15 | 160.90 | 160.90 | -0.06% | 1,060 |
| Jan 12, 2026 | 156.80 | 166.10 | 156.80 | 161.00 | 161.00 | -1.65% | 272 |
| Jan 9, 2026 | 165.00 | 165.00 | 160.50 | 163.70 | 163.70 | -1.03% | 141 |
| Jan 8, 2026 | 168.35 | 168.50 | 165.35 | 165.40 | 165.40 | -1.84% | 1,303 |
| Jan 7, 2026 | 165.00 | 168.50 | 165.00 | 168.50 | 168.50 | -0.85% | 845 |
| Jan 6, 2026 | 168.20 | 169.95 | 165.90 | 169.95 | 169.95 | 0.56% | 170 |
| Jan 5, 2026 | 171.10 | 172.80 | 168.80 | 169.00 | 169.00 | -0.44% | 206 |
| Jan 2, 2026 | 173.00 | 173.00 | 168.30 | 169.75 | 169.75 | 1.01% | 422 |
| Dec 31, 2025 | 169.50 | 173.00 | 167.50 | 168.05 | 168.05 | -1.52% | 616 |
| Dec 30, 2025 | 167.50 | 172.20 | 166.05 | 170.65 | 170.65 | 1.82% | 201 |
| Dec 29, 2025 | 165.00 | 170.00 | 165.00 | 167.60 | 167.60 | 5.41% | 659 |
| Dec 26, 2025 | 160.50 | 160.50 | 157.50 | 159.00 | 159.00 | -0.47% | 262 |
| Dec 24, 2025 | 161.15 | 164.10 | 159.75 | 159.75 | 159.75 | -0.16% | 1,105 |
| Dec 23, 2025 | 161.50 | 162.70 | 158.95 | 160.00 | 160.00 | 0.06% | 836 |
| Dec 22, 2025 | 162.80 | 164.00 | 159.55 | 159.90 | 159.90 | 0.79% | 1,932 |
| Dec 19, 2025 | 160.50 | 161.35 | 158.55 | 158.65 | 158.65 | -0.28% | 68 |
| Dec 18, 2025 | 166.00 | 166.00 | 159.05 | 159.10 | 159.10 | -2.03% | 324 |
| Dec 17, 2025 | 166.30 | 166.30 | 161.50 | 162.40 | 162.40 | -1.99% | 329 |
| Dec 16, 2025 | 165.70 | 165.70 | 164.65 | 165.70 | 165.70 | 1.97% | 157 |
| Dec 15, 2025 | 161.65 | 163.75 | 161.60 | 162.50 | 162.50 | 0.53% | 288 |
| Dec 12, 2025 | 161.40 | 163.35 | 160.00 | 161.65 | 161.65 | -0.80% | 9 |
| Dec 11, 2025 | 160.90 | 164.20 | 160.35 | 162.95 | 162.95 | 0.77% | 207 |
| Dec 10, 2025 | 163.00 | 165.30 | 161.05 | 161.70 | 161.70 | -0.37% | 602 |
| Dec 9, 2025 | 162.70 | 162.70 | 160.50 | 162.30 | 162.30 | 1.44% | 123 |
| Dec 8, 2025 | 163.50 | 164.00 | 160.00 | 160.00 | 160.00 | -2.35% | 758 |
| Dec 5, 2025 | 168.60 | 168.65 | 163.25 | 163.85 | 163.85 | -2.82% | 647 |
| Dec 4, 2025 | 167.00 | 170.00 | 165.10 | 168.60 | 168.60 | 0.12% | 757 |
| Dec 3, 2025 | 170.10 | 172.45 | 167.75 | 168.40 | 168.40 | -2.24% | 458 |
| Dec 2, 2025 | 173.95 | 174.00 | 169.50 | 172.25 | 172.25 | -0.81% | 1,884 |
| Dec 1, 2025 | 174.30 | 174.30 | 173.65 | 173.65 | 173.65 | -0.49% | 72 |
| Nov 28, 2025 | 175.15 | 175.30 | 171.80 | 174.50 | 174.50 | 0.09% | 220 |
| Nov 27, 2025 | 175.65 | 175.65 | 173.35 | 174.35 | 174.35 | 0.06% | 214 |
| Nov 26, 2025 | 174.05 | 177.40 | 174.00 | 174.25 | 174.25 | 0.11% | 2,883 |
| Nov 25, 2025 | 175.75 | 175.75 | 173.60 | 174.05 | 174.05 | 1.61% | 271 |
| Nov 24, 2025 | 174.70 | 176.20 | 169.80 | 171.30 | 171.30 | -2.48% | 494 |
| Nov 21, 2025 | 179.35 | 179.35 | 174.00 | 175.65 | 175.65 | -2.52% | 1,495 |
| Nov 20, 2025 | 183.00 | 183.00 | 180.00 | 180.20 | 180.20 | -1.02% | 348 |
| Nov 19, 2025 | 180.20 | 183.50 | 180.15 | 182.05 | 182.05 | 1.03% | 599 |
| Nov 18, 2025 | 183.85 | 183.85 | 179.60 | 180.20 | 180.20 | -2.07% | 820 |
| Nov 17, 2025 | 186.00 | 187.25 | 182.05 | 184.00 | 184.00 | -0.59% | 533 |
| Nov 14, 2025 | 185.05 | 185.50 | 183.30 | 185.10 | 185.10 | 0.03% | 3,941 |
| Nov 13, 2025 | 196.00 | 196.00 | 182.90 | 185.05 | 185.05 | -1.80% | 702 |
| Nov 12, 2025 | 182.90 | 191.35 | 182.90 | 188.45 | 188.45 | 1.48% | 1,189 |