Harrisons Malayalam Limited (BOM:500467)
India · Delayed Price · Currency is INR 201.90
+6.10 (3.12%)
At close: Jun 5, 2026
Harrisons Malayalam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 199.15 | 202.40 | 198.35 | 201.90 | 201.90 | 3.12% | 209 |
| Jun 4, 2026 | 199.85 | 200.00 | 193.95 | 195.80 | 195.80 | -1.88% | 522 |
| Jun 3, 2026 | 185.55 | 199.55 | 185.55 | 199.55 | 199.55 | 2.46% | 778 |
| Jun 2, 2026 | 193.70 | 197.10 | 192.55 | 194.75 | 194.75 | -1.47% | 187 |
| Jun 1, 2026 | 202.00 | 203.80 | 197.50 | 197.65 | 197.65 | -1.81% | 170 |
| May 29, 2026 | 208.15 | 209.35 | 201.05 | 201.30 | 201.30 | -2.16% | 283 |
| May 27, 2026 | 227.00 | 227.00 | 204.30 | 205.75 | 205.75 | -1.70% | 180 |
| May 26, 2026 | 212.60 | 213.55 | 207.10 | 209.30 | 209.30 | -0.92% | 260 |
| May 25, 2026 | 219.85 | 220.45 | 211.00 | 211.25 | 211.25 | -2.76% | 1,175 |
| May 21, 2026 | 217.00 | 225.85 | 215.95 | 217.25 | 217.25 | 0.81% | 1,799 |
| May 20, 2026 | 215.45 | 215.50 | 209.20 | 215.50 | 215.50 | - | 159 |
| May 19, 2026 | 212.35 | 217.00 | 208.70 | 215.50 | 215.50 | 5.90% | 832 |
| May 18, 2026 | 207.20 | 210.05 | 203.45 | 203.50 | 203.50 | -3.81% | 825 |
| May 15, 2026 | 213.50 | 216.70 | 209.90 | 211.55 | 211.55 | -1.54% | 30 |
| May 14, 2026 | 215.00 | 216.00 | 200.00 | 214.85 | 214.85 | 1.99% | 518 |
| May 13, 2026 | 215.05 | 215.05 | 210.05 | 210.65 | 210.65 | -2.05% | 1,103 |
| May 12, 2026 | 216.60 | 219.90 | 211.80 | 215.05 | 215.05 | -2.93% | 2,429 |
| May 11, 2026 | 220.50 | 227.80 | 219.70 | 221.55 | 221.55 | -1.53% | 2,401 |
| May 8, 2026 | 225.00 | 225.00 | 221.80 | 225.00 | 225.00 | 0.58% | 1,642 |
| May 7, 2026 | 229.20 | 229.20 | 223.70 | 223.70 | 223.70 | -1.45% | 590 |
| May 6, 2026 | 226.15 | 229.60 | 226.15 | 227.00 | 227.00 | -0.29% | 742 |
| May 5, 2026 | 227.00 | 229.40 | 222.50 | 227.65 | 227.65 | 3.01% | 630 |
| May 4, 2026 | 228.30 | 235.80 | 219.85 | 221.00 | 221.00 | -0.85% | 3,253 |
| Apr 30, 2026 | 220.00 | 229.60 | 218.30 | 222.90 | 222.90 | 1.18% | 2,626 |
| Apr 29, 2026 | 221.45 | 227.50 | 218.00 | 220.30 | 220.30 | -1.26% | 1,701 |
| Apr 28, 2026 | 224.95 | 230.00 | 220.00 | 223.10 | 223.10 | -2.19% | 498 |
| Apr 27, 2026 | 225.70 | 230.00 | 220.20 | 228.10 | 228.10 | -0.96% | 4,727 |
| Apr 24, 2026 | 232.00 | 234.60 | 225.65 | 230.30 | 230.30 | -0.09% | 3,726 |
| Apr 23, 2026 | 210.00 | 233.00 | 210.00 | 230.50 | 230.50 | 8.22% | 5,664 |
| Apr 22, 2026 | 210.40 | 213.00 | 210.40 | 213.00 | 213.00 | 1.43% | 552 |
| Apr 21, 2026 | 211.45 | 213.85 | 209.40 | 210.00 | 210.00 | -0.71% | 2,574 |
| Apr 20, 2026 | 206.60 | 214.10 | 201.30 | 211.50 | 211.50 | 0.33% | 2,404 |
| Apr 17, 2026 | 193.25 | 214.20 | 192.30 | 210.80 | 210.80 | 10.80% | 7,644 |
| Apr 16, 2026 | 190.00 | 190.40 | 188.90 | 190.25 | 190.25 | 0.77% | 576 |
| Apr 15, 2026 | 191.70 | 192.75 | 188.05 | 188.80 | 188.80 | -0.50% | 161 |
| Apr 13, 2026 | 189.50 | 190.95 | 189.05 | 189.75 | 189.75 | -0.11% | 441 |
| Apr 10, 2026 | 189.50 | 194.00 | 187.55 | 189.95 | 189.95 | 0.24% | 642 |
| Apr 9, 2026 | 187.80 | 191.15 | 187.80 | 189.50 | 189.50 | -0.52% | 71 |
| Apr 8, 2026 | 188.90 | 191.75 | 186.55 | 190.50 | 190.50 | 2.09% | 431 |
| Apr 7, 2026 | 181.00 | 192.50 | 181.00 | 186.60 | 186.60 | -2.48% | 976 |
| Apr 6, 2026 | 182.85 | 194.20 | 178.50 | 191.35 | 191.35 | 7.47% | 3,261 |
| 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 |