Harrisons Malayalam Limited (BOM:500467)
India · Delayed Price · Currency is INR 167.10
+1.10 (0.66%)
At close: Nov 9, 2026
Harrisons Malayalam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 171.00 | 171.05 | 167.10 | 167.10 | 167.10 | 0.66% | 1,024 |
| Nov 8, 2026 | 154.65 | 170.00 | 154.65 | 166.00 | 166.00 | -1.86% | 544 |
| Nov 6, 2026 | 168.70 | 169.50 | 164.95 | 169.15 | 169.15 | 0.27% | 124 |
| Nov 5, 2026 | 170.80 | 172.70 | 167.70 | 168.70 | 168.70 | 3.28% | 872 |
| Nov 3, 2026 | 165.05 | 165.25 | 161.00 | 163.35 | 163.35 | -1.03% | 267 |
| Nov 2, 2026 | 168.00 | 168.00 | 165.00 | 165.05 | 165.05 | -1.76% | 55 |
| Oct 30, 2026 | 168.85 | 168.85 | 163.30 | 168.00 | 168.00 | -0.50% | 164 |
| Oct 29, 2026 | 165.85 | 170.30 | 165.00 | 168.85 | 168.85 | 2.46% | 2,510 |
| Oct 28, 2026 | 164.80 | 164.80 | 164.80 | 164.80 | 164.80 | 1.73% | 5 |
| Oct 27, 2026 | 158.80 | 163.90 | 158.80 | 162.00 | 162.00 | 4.65% | 471 |
| Oct 26, 2026 | 152.05 | 156.80 | 150.65 | 154.80 | 154.80 | -1.24% | 598 |
| Oct 23, 2026 | 159.75 | 159.75 | 152.55 | 156.75 | 156.75 | -2.37% | 3,152 |
| Oct 22, 2026 | 160.20 | 165.00 | 157.70 | 160.55 | 160.55 | -0.37% | 1,032 |
| Oct 21, 2026 | 169.00 | 169.00 | 160.00 | 161.15 | 161.15 | -4.22% | 498 |
| Oct 19, 2026 | 167.50 | 168.65 | 164.10 | 168.25 | 168.25 | 0.45% | 127 |
| Oct 16, 2026 | 168.30 | 171.00 | 167.00 | 167.50 | 167.50 | -0.53% | 547 |
| Oct 15, 2026 | 171.00 | 171.70 | 167.35 | 168.40 | 168.40 | -1.29% | 251 |
| Oct 14, 2026 | 171.00 | 173.45 | 169.90 | 170.60 | 170.60 | 0.24% | 169 |
| Oct 13, 2026 | 167.05 | 170.20 | 166.50 | 170.20 | 170.20 | 1.22% | 26 |
| Oct 12, 2026 | 173.95 | 173.95 | 168.10 | 168.15 | 168.15 | -1.92% | 31 |
| Oct 9, 2026 | 168.00 | 171.45 | 168.00 | 171.45 | 171.45 | 2.05% | 73 |
| Oct 8, 2026 | 175.70 | 175.70 | 168.00 | 168.00 | 168.00 | -2.95% | 42 |
| Oct 7, 2026 | 173.50 | 173.50 | 173.00 | 173.10 | 173.10 | -0.66% | 115 |
| Oct 6, 2026 | 174.25 | 174.25 | 174.25 | 174.25 | 174.25 | 0.14% | 50 |
| Oct 5, 2026 | 177.45 | 177.45 | 173.60 | 174.00 | 174.00 | -2.79% | 63 |
| Oct 1, 2026 | 178.65 | 179.90 | 172.00 | 179.00 | 179.00 | -1.76% | 514 |
| Sep 30, 2026 | 175.15 | 182.20 | 174.30 | 182.20 | 182.20 | 4.83% | 1,043 |
| Sep 29, 2026 | 164.10 | 174.55 | 163.70 | 173.80 | 173.80 | 3.61% | 520 |
| Sep 28, 2026 | 173.05 | 174.50 | 167.75 | 167.75 | 167.75 | -3.06% | 405 |
| Sep 25, 2026 | 174.35 | 177.05 | 172.80 | 173.05 | 173.05 | -1.40% | 462 |
| Sep 24, 2026 | 178.90 | 179.00 | 173.60 | 175.50 | 175.50 | -2.12% | 590 |
| Sep 23, 2026 | 180.00 | 180.00 | 177.10 | 179.30 | 179.30 | 1.04% | 385 |
| Sep 22, 2026 | 177.85 | 179.40 | 177.00 | 177.45 | 177.45 | -0.22% | 149 |
| Sep 21, 2026 | 180.10 | 180.10 | 177.10 | 177.85 | 177.85 | -1.41% | 155 |
| Sep 18, 2026 | 181.40 | 182.00 | 177.95 | 180.40 | 180.40 | -0.52% | 267 |
| Sep 17, 2026 | 181.50 | 185.50 | 180.00 | 181.35 | 181.35 | -0.96% | 578 |
| Sep 16, 2026 | 181.00 | 183.10 | 175.00 | 183.10 | 183.10 | 1.16% | 2,120 |
| Sep 15, 2026 | 186.50 | 190.00 | 181.00 | 181.00 | 181.00 | -3.16% | 1,982 |
| 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 |