Harrisons Malayalam Limited (BOM:500467)
India · Delayed Price · Currency is INR 215.05
-6.50 (-2.93%)
At close: May 12, 2026
Harrisons Malayalam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |