Haria Exports Limited (BOM:512604)
India · Delayed Price · Currency is INR 7.94
+0.34 (4.47%)
At close: Aug 21, 2026
Haria Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 7.57 | 7.98 | 7.50 | 7.94 | 7.94 | 4.47% | 13,249 |
| Aug 20, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 267 |
| Aug 19, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 4.97% | 17,466 |
| Aug 18, 2026 | 6.90 | 7.24 | 6.60 | 7.24 | 7.24 | 4.93% | 2,833 |
| Aug 17, 2026 | 7.10 | 7.10 | 6.90 | 6.90 | 6.90 | -4.03% | 1,501 |
| Aug 14, 2026 | 6.85 | 7.19 | 6.85 | 7.19 | 7.19 | 4.96% | 130 |
| Aug 13, 2026 | 7.30 | 7.30 | 6.85 | 6.85 | 6.85 | -4.99% | 1,107 |
| Aug 12, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -4.88% | 142 |
| Aug 11, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 4.99% | 10,131 |
| Aug 10, 2026 | 7.22 | 7.22 | 7.20 | 7.22 | 7.22 | 4.94% | 29,864 |
| Aug 7, 2026 | 6.88 | 6.88 | 6.83 | 6.88 | 6.88 | 4.88% | 698 |
| Aug 6, 2026 | 6.56 | 6.56 | 6.55 | 6.56 | 6.56 | 4.96% | 400 |
| Aug 5, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 4.87% | 1,450 |
| Aug 4, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 1.02% | 9,000 |
| Aug 3, 2026 | 5.89 | 5.90 | 5.89 | 5.90 | 5.90 | - | 798 |
| Jul 31, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1.20% | 15 |
| Jul 30, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - | 18 |
| Jul 28, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -4.89% | 3,644 |
| Jul 27, 2026 | 6.34 | 6.34 | 6.13 | 6.13 | 6.13 | -4.81% | 92 |
| Jul 22, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - | 499 |
| Jul 21, 2026 | 6.77 | 6.77 | 6.44 | 6.44 | 6.44 | -4.87% | 4,655 |
| Jul 20, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 1.04% | 2 |
| Jul 17, 2026 | 7.00 | 7.00 | 6.70 | 6.70 | 6.70 | -4.29% | 421 |
| Jul 16, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 11 |
| Jul 15, 2026 | 7.31 | 7.31 | 7.00 | 7.00 | 7.00 | 0.43% | 36 |
| Jul 14, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | -0.43% | 1 |
| Jul 13, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -2.64% | 31 |
| Jul 10, 2026 | 6.85 | 7.19 | 6.85 | 7.19 | 7.19 | 4.96% | 8,750 |
| Jul 9, 2026 | 7.00 | 7.16 | 6.85 | 6.85 | 6.85 | -4.33% | 3,383 |
| Jul 8, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 4.99% | 196 |
| Jul 7, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - | 1,980 |
| Jul 6, 2026 | 6.82 | 6.82 | 6.75 | 6.82 | 6.82 | 4.92% | 634 |
| Jul 3, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 520 |
| Jul 2, 2026 | 7.16 | 7.16 | 6.50 | 6.50 | 6.50 | -4.69% | 814 |
| Jul 1, 2026 | 6.50 | 6.82 | 6.50 | 6.82 | 6.82 | 4.92% | 2,207 |
| Jun 30, 2026 | 6.30 | 6.50 | 6.30 | 6.50 | 6.50 | 3.50% | 521 |
| Jun 29, 2026 | 6.15 | 6.28 | 6.15 | 6.28 | 6.28 | 2.28% | 573 |
| Jun 25, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 4.96% | 1,041 |
| Jun 24, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | 1 |
| Jun 23, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.34% | 100 |
| Jun 19, 2026 | 5.80 | 5.82 | 5.80 | 5.82 | 5.82 | 0.34% | 1,100 |
| Jun 17, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 40 |
| Jun 16, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 1,232 |
| Jun 12, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -4.13% | 20 |
| Jun 10, 2026 | 5.80 | 6.05 | 5.80 | 6.05 | 6.05 | 4.85% | 1,400 |
| Jun 9, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 4.91% | 1,702 |
| Jun 8, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.96% | 341 |
| Jun 5, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - | 5 |
| Jun 4, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 0.18% | 557 |
| Jun 3, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 700 |