Hariyana Ship Breakers Limited (BOM:526931)
India · Delayed Price · Currency is INR 104.50
-0.45 (-0.43%)
At close: Jan 20, 2026
Hariyana Ship Breakers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 105.10 | 110.00 | 103.00 | 104.10 | 104.10 | -0.95% | 2,299 |
| Jan 21, 2026 | 104.50 | 107.45 | 101.00 | 105.10 | 105.10 | 0.57% | 1,610 |
| Jan 20, 2026 | 107.05 | 107.80 | 104.00 | 104.50 | 104.50 | -0.43% | 2,124 |
| Jan 19, 2026 | 109.90 | 109.90 | 104.00 | 104.95 | 104.95 | -2.78% | 2,745 |
| Jan 16, 2026 | 107.10 | 110.95 | 107.10 | 107.95 | 107.95 | 0.84% | 1,893 |
| Jan 14, 2026 | 110.30 | 114.05 | 106.80 | 107.05 | 107.05 | -0.97% | 2,153 |
| Jan 13, 2026 | 110.95 | 110.95 | 104.50 | 108.10 | 108.10 | 2.37% | 3,357 |
| Jan 12, 2026 | 110.05 | 111.80 | 104.00 | 105.60 | 105.60 | -2.18% | 4,294 |
| Jan 9, 2026 | 109.80 | 111.80 | 106.00 | 107.95 | 107.95 | 0.28% | 2,849 |
| Jan 8, 2026 | 111.70 | 114.00 | 105.00 | 107.65 | 107.65 | -1.69% | 4,531 |
| Jan 7, 2026 | 105.80 | 110.00 | 104.00 | 109.50 | 109.50 | 0.32% | 4,434 |
| Jan 6, 2026 | 109.95 | 109.95 | 107.60 | 109.15 | 109.15 | 1.06% | 2,068 |
| Jan 5, 2026 | 107.05 | 111.55 | 107.05 | 108.00 | 108.00 | -1.37% | 6,404 |
| Jan 2, 2026 | 110.05 | 123.00 | 107.20 | 109.50 | 109.50 | -1.35% | 6,063 |
| Jan 1, 2026 | 112.00 | 112.00 | 107.60 | 111.00 | 111.00 | 2.97% | 3,516 |
| Dec 31, 2025 | 110.00 | 114.00 | 107.10 | 107.80 | 107.80 | -1.73% | 6,234 |
| Dec 30, 2025 | 112.70 | 112.70 | 108.65 | 109.70 | 109.70 | -0.09% | 893 |
| Dec 29, 2025 | 113.55 | 115.50 | 107.00 | 109.80 | 109.80 | -2.83% | 2,836 |
| Dec 26, 2025 | 114.30 | 114.30 | 111.00 | 113.00 | 113.00 | -1.14% | 459 |
| Dec 24, 2025 | 115.10 | 115.10 | 112.05 | 114.30 | 114.30 | 1.06% | 3,576 |
| Dec 23, 2025 | 104.65 | 113.90 | 104.65 | 113.10 | 113.10 | 4.53% | 2,785 |
| Dec 22, 2025 | 103.85 | 109.85 | 103.85 | 108.20 | 108.20 | 2.12% | 5,162 |
| Dec 19, 2025 | 106.30 | 106.30 | 103.05 | 105.95 | 105.95 | -0.28% | 668 |
| Dec 18, 2025 | 104.90 | 106.60 | 102.65 | 106.25 | 106.25 | -0.38% | 782 |
| Dec 17, 2025 | 105.85 | 107.65 | 104.00 | 106.65 | 106.65 | 1.04% | 2,532 |
| Dec 16, 2025 | 105.00 | 110.00 | 103.15 | 105.55 | 105.55 | - | 3,090 |
| Dec 15, 2025 | 110.95 | 110.95 | 102.40 | 105.55 | 105.55 | -0.61% | 2,900 |
| Dec 12, 2025 | 109.15 | 109.15 | 105.00 | 106.20 | 106.20 | -0.38% | 3,515 |
| Dec 11, 2025 | 105.05 | 108.00 | 105.05 | 106.60 | 106.60 | 0.71% | 643 |
| Dec 10, 2025 | 105.05 | 109.80 | 105.05 | 105.85 | 105.85 | -2.85% | 1,910 |
| Dec 9, 2025 | 111.85 | 114.00 | 105.00 | 108.95 | 108.95 | -2.59% | 3,494 |
| Dec 8, 2025 | 112.95 | 113.00 | 108.90 | 111.85 | 111.85 | 0.72% | 4,043 |
| Dec 5, 2025 | 108.50 | 112.90 | 106.90 | 111.05 | 111.05 | 2.02% | 1,141 |
| Dec 4, 2025 | 109.25 | 111.25 | 108.50 | 108.85 | 108.85 | -2.33% | 2,889 |
| Dec 3, 2025 | 109.05 | 111.80 | 108.50 | 111.45 | 111.45 | 2.20% | 508 |
| Dec 2, 2025 | 113.70 | 113.85 | 107.15 | 109.05 | 109.05 | -2.11% | 4,892 |
| Dec 1, 2025 | 110.25 | 113.70 | 110.25 | 111.40 | 111.40 | -0.04% | 3,095 |
| Nov 28, 2025 | 112.15 | 113.85 | 110.75 | 111.45 | 111.45 | -1.85% | 580 |
| Nov 27, 2025 | 111.00 | 114.85 | 110.75 | 113.55 | 113.55 | 1.84% | 2,598 |
| Nov 26, 2025 | 112.75 | 115.00 | 110.65 | 111.50 | 111.50 | -0.62% | 4,019 |
| Nov 25, 2025 | 113.55 | 113.55 | 110.20 | 112.20 | 112.20 | 0.81% | 1,096 |
| Nov 24, 2025 | 115.30 | 115.30 | 107.50 | 111.30 | 111.30 | -1.50% | 8,150 |
| Nov 21, 2025 | 115.95 | 116.00 | 112.20 | 113.00 | 113.00 | - | 1,852 |
| Nov 20, 2025 | 116.00 | 116.25 | 112.90 | 113.00 | 113.00 | -0.75% | 4,293 |
| Nov 19, 2025 | 116.25 | 117.00 | 113.05 | 113.85 | 113.85 | -0.83% | 1,500 |
| Nov 18, 2025 | 111.25 | 115.60 | 110.25 | 114.80 | 114.80 | 2.45% | 5,385 |
| Nov 17, 2025 | 111.55 | 113.95 | 110.10 | 112.05 | 112.05 | 0.86% | 3,211 |
| Nov 14, 2025 | 115.00 | 117.30 | 110.00 | 111.10 | 111.10 | -1.46% | 1,523 |
| Nov 13, 2025 | 115.00 | 117.00 | 111.25 | 112.75 | 112.75 | -0.88% | 2,813 |
| Nov 12, 2025 | 115.00 | 115.95 | 110.25 | 113.75 | 113.75 | 1.52% | 2,060 |