Haria Exports Limited (BOM:512604)
India · Delayed Price · Currency is INR 5.66
-0.33 (-5.51%)
At close: May 29, 2026
Haria Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.06% | 298 |
| May 29, 2026 | 6.00 | 6.00 | 5.60 | 5.66 | 5.66 | -5.51% | 2,512 |
| May 27, 2026 | 6.50 | 6.50 | 5.92 | 5.99 | 5.99 | -7.85% | 1,270 |
| May 26, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -4.41% | 50 |
| May 25, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 8.97% | 877 |
| May 22, 2026 | 5.51 | 6.24 | 5.51 | 6.24 | 6.24 | 9.86% | 6,285 |
| May 21, 2026 | 5.50 | 5.70 | 5.50 | 5.68 | 5.68 | 3.27% | 2,195 |
| May 20, 2026 | 6.07 | 6.07 | 5.50 | 5.50 | 5.50 | -9.39% | 21 |
| May 19, 2026 | 5.45 | 6.07 | 5.45 | 6.07 | 6.07 | 1.00% | 2,811 |
| May 15, 2026 | 6.00 | 6.01 | 6.00 | 6.01 | 6.01 | 1.01% | 161 |
| May 14, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -9.98% | 2,400 |
| May 13, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - | 10 |
| May 12, 2026 | 6.01 | 6.61 | 6.01 | 6.61 | 6.61 | 0.15% | 352 |
| May 11, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 1,001 |
| May 7, 2026 | 6.03 | 6.60 | 6.03 | 6.60 | 6.60 | 9.63% | 1,515 |
| May 6, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -1.31% | 230 |
| May 5, 2026 | 6.19 | 6.19 | 6.10 | 6.10 | 6.10 | -0.97% | 3,058 |
| May 4, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 0.65% | 20 |
| Apr 30, 2026 | 6.09 | 6.12 | 5.52 | 6.12 | 6.12 | 0.49% | 720 |
| Apr 29, 2026 | 6.70 | 6.70 | 6.09 | 6.09 | 6.09 | -9.10% | 71 |
| Apr 28, 2026 | 6.17 | 6.72 | 6.17 | 6.70 | 6.70 | 9.66% | 432 |
| Apr 27, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - | 287 |
| Apr 23, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - | 22 |
| Apr 22, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -8.94% | 76 |
| Apr 21, 2026 | 6.71 | 6.71 | 6.11 | 6.71 | 6.71 | - | 555 |
| Apr 20, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - | 112 |
| Apr 17, 2026 | 6.71 | 6.71 | 6.05 | 6.71 | 6.71 | 0.45% | 497 |
| Apr 16, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 0.45% | 948 |
| Apr 15, 2026 | 6.99 | 6.99 | 6.65 | 6.65 | 6.65 | -4.86% | 211 |
| Apr 13, 2026 | 7.00 | 7.00 | 6.55 | 6.99 | 6.99 | -3.19% | 1,295 |
| Apr 10, 2026 | 6.57 | 7.22 | 6.57 | 7.22 | 7.22 | 9.89% | 2,162 |
| Apr 9, 2026 | 6.82 | 6.82 | 6.31 | 6.57 | 6.57 | -3.67% | 3,850 |
| Apr 8, 2026 | 6.71 | 6.90 | 6.71 | 6.82 | 6.82 | 1.79% | 3,186 |
| Apr 7, 2026 | 6.75 | 6.80 | 6.70 | 6.70 | 6.70 | 7.20% | 2,424 |
| Apr 6, 2026 | 6.50 | 6.99 | 6.25 | 6.25 | 6.25 | -3.85% | 1,002 |
| Apr 2, 2026 | 6.12 | 7.14 | 5.95 | 6.50 | 6.50 | -1.66% | 18,329 |
| Apr 1, 2026 | 6.64 | 7.25 | 6.61 | 6.61 | 6.61 | -0.45% | 4,893 |
| Mar 30, 2026 | 7.20 | 7.20 | 6.64 | 6.64 | 6.64 | -9.66% | 111 |
| Mar 25, 2026 | 7.78 | 8.39 | 7.13 | 7.35 | 7.35 | -5.53% | 1,480 |
| Mar 24, 2026 | 7.85 | 7.85 | 6.66 | 7.78 | 7.78 | 8.66% | 1,835 |
| Mar 23, 2026 | 7.15 | 8.49 | 7.09 | 7.16 | 7.16 | -9.02% | 1,805 |
| Mar 20, 2026 | 6.61 | 7.99 | 6.61 | 7.87 | 7.87 | 7.96% | 423 |
| Mar 19, 2026 | 7.39 | 7.39 | 6.15 | 7.29 | 7.29 | 8.48% | 373 |
| Mar 17, 2026 | 6.64 | 6.73 | 6.64 | 6.72 | 6.72 | 3.23% | 169 |
| Mar 16, 2026 | 6.50 | 6.51 | 6.50 | 6.51 | 6.51 | -0.15% | 1,360 |
| Mar 13, 2026 | 6.42 | 7.79 | 6.42 | 6.52 | 6.52 | -8.43% | 1,305 |
| Mar 12, 2026 | 7.85 | 7.85 | 7.12 | 7.12 | 7.12 | -9.30% | 246 |
| Mar 11, 2026 | 7.00 | 7.86 | 6.85 | 7.85 | 7.85 | 9.64% | 5,662 |
| Mar 10, 2026 | 7.00 | 7.95 | 6.99 | 7.16 | 7.16 | -2.45% | 1,842 |
| Mar 9, 2026 | 7.55 | 7.55 | 7.16 | 7.34 | 7.34 | -2.78% | 1,578 |