Harrisons Malayalam Limited (BOM:500467)
India · Delayed Price · Currency is INR 186.90
+0.80 (0.43%)
At close: Sep 11, 2026
Harrisons Malayalam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 185.55 | 187.00 | 184.50 | 186.90 | 186.90 | 0.43% | 57 |
| Sep 10, 2026 | 189.55 | 189.55 | 185.55 | 186.10 | 186.10 | -1.64% | 181 |
| Sep 9, 2026 | 190.35 | 190.35 | 185.65 | 189.20 | 189.20 | -0.68% | 543 |
| Sep 8, 2026 | 187.10 | 193.10 | 187.10 | 190.50 | 190.50 | 0.26% | 365 |
| Sep 7, 2026 | 195.35 | 195.35 | 190.00 | 190.00 | 190.00 | -0.52% | 413 |
| Sep 4, 2026 | 192.40 | 195.40 | 191.00 | 191.00 | 191.00 | -0.75% | 431 |
| Sep 3, 2026 | 189.10 | 193.20 | 188.95 | 192.45 | 192.45 | 1.56% | 347 |
| Sep 2, 2026 | 192.75 | 192.75 | 189.00 | 189.50 | 189.50 | -1.20% | 335 |
| Sep 1, 2026 | 195.50 | 197.45 | 191.80 | 191.80 | 191.80 | -2.89% | 134 |
| Aug 31, 2026 | 196.15 | 197.75 | 192.40 | 197.50 | 197.50 | -0.48% | 670 |
| Aug 28, 2026 | 195.30 | 198.45 | 193.80 | 198.45 | 198.45 | 1.56% | 698 |
| Aug 27, 2026 | 202.00 | 202.80 | 194.05 | 195.40 | 195.40 | -3.10% | 722 |
| Aug 26, 2026 | 204.25 | 207.40 | 201.65 | 201.65 | 201.65 | 1.84% | 1,037 |
| Aug 25, 2026 | 201.45 | 203.55 | 198.00 | 198.00 | 198.00 | -2.15% | 2,212 |
| Aug 24, 2026 | 198.20 | 205.20 | 198.20 | 202.35 | 202.35 | 2.09% | 377 |
| Aug 21, 2026 | 196.05 | 201.60 | 196.00 | 198.20 | 198.20 | 0.79% | 591 |
| Aug 20, 2026 | 195.40 | 198.80 | 190.90 | 196.65 | 196.65 | 3.01% | 574 |
| Aug 19, 2026 | 188.00 | 196.90 | 188.00 | 190.90 | 190.90 | 1.25% | 1,389 |
| Aug 18, 2026 | 195.00 | 196.00 | 187.80 | 188.55 | 188.55 | -2.13% | 2,468 |
| Aug 17, 2026 | 195.95 | 196.25 | 191.95 | 192.65 | 192.65 | -3.09% | 851 |
| Aug 14, 2026 | 208.50 | 208.50 | 198.00 | 198.80 | 198.80 | -9.86% | 4,937 |
| Aug 13, 2026 | 222.85 | 224.15 | 220.15 | 220.55 | 220.55 | 1.22% | 51 |
| Aug 12, 2026 | 225.00 | 225.00 | 217.90 | 217.90 | 217.90 | -1.00% | 406 |
| Aug 11, 2026 | 223.55 | 226.55 | 219.90 | 220.10 | 220.10 | -1.08% | 797 |
| Aug 10, 2026 | 224.00 | 225.20 | 221.90 | 222.50 | 222.50 | -0.20% | 1,356 |
| Aug 7, 2026 | 220.85 | 224.00 | 220.00 | 222.95 | 222.95 | -0.87% | 847 |
| Aug 6, 2026 | 225.00 | 225.50 | 217.85 | 224.90 | 224.90 | 0.94% | 1,334 |
| Aug 5, 2026 | 204.05 | 224.00 | 204.05 | 222.80 | 222.80 | 3.22% | 312 |
| Aug 4, 2026 | 217.50 | 222.00 | 215.85 | 215.85 | 215.85 | 0.12% | 1,333 |
| Aug 3, 2026 | 218.50 | 219.80 | 212.95 | 215.60 | 215.60 | -0.05% | 455 |
| Jul 31, 2026 | 212.45 | 215.70 | 212.45 | 215.70 | 215.70 | 2.59% | 137 |
| Jul 30, 2026 | 217.95 | 217.95 | 210.10 | 210.25 | 210.25 | -2.30% | 211 |
| Jul 29, 2026 | 215.65 | 218.65 | 214.55 | 215.20 | 215.20 | 1.77% | 119 |
| Jul 28, 2026 | 213.75 | 214.80 | 210.00 | 211.45 | 211.45 | -2.13% | 53 |
| Jul 27, 2026 | 218.50 | 218.50 | 213.05 | 216.05 | 216.05 | -2.02% | 1,314 |
| Jul 24, 2026 | 216.95 | 220.50 | 216.45 | 220.50 | 220.50 | - | 19 |
| Jul 23, 2026 | 216.80 | 222.65 | 216.80 | 220.50 | 220.50 | 0.68% | 1,193 |
| Jul 22, 2026 | 216.50 | 221.85 | 216.50 | 219.00 | 219.00 | 1.15% | 1,060 |
| Jul 21, 2026 | 216.30 | 216.75 | 215.35 | 216.50 | 216.50 | -0.07% | 73 |
| Jul 20, 2026 | 217.00 | 221.45 | 216.30 | 216.65 | 216.65 | -1.10% | 81 |
| Jul 17, 2026 | 222.50 | 222.50 | 216.80 | 219.05 | 219.05 | -1.55% | 429 |
| Jul 16, 2026 | 218.70 | 227.60 | 216.70 | 222.50 | 222.50 | 1.74% | 750 |
| Jul 15, 2026 | 227.25 | 227.30 | 215.65 | 218.70 | 218.70 | -3.10% | 3,779 |
| Jul 14, 2026 | 224.40 | 229.85 | 223.00 | 225.70 | 225.70 | 2.29% | 8,820 |
| Jul 13, 2026 | 202.45 | 224.80 | 202.45 | 220.65 | 220.65 | 7.63% | 8,499 |
| Jul 10, 2026 | 203.95 | 206.50 | 201.65 | 205.00 | 205.00 | 2.14% | 583 |
| Jul 9, 2026 | 201.80 | 204.00 | 200.00 | 200.70 | 200.70 | 0.25% | 481 |
| Jul 8, 2026 | 197.00 | 207.00 | 197.00 | 200.20 | 200.20 | -0.92% | 4,228 |
| Jul 7, 2026 | 203.80 | 204.75 | 197.00 | 202.05 | 202.05 | -0.81% | 1,133 |
| Jul 6, 2026 | 193.45 | 207.40 | 193.45 | 203.70 | 203.70 | -0.37% | 3,029 |