Hariyana Ship Breakers Limited (BOM:526931)
India · Delayed Price · Currency is INR 103.60
+4.30 (4.33%)
At close: Aug 24, 2026
Hariyana Ship Breakers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 102.95 | 103.60 | 99.50 | 103.60 | 103.60 | 4.33% | 309 |
| Aug 21, 2026 | 100.00 | 100.05 | 99.00 | 99.30 | 99.30 | -0.80% | 306 |
| Aug 20, 2026 | 102.00 | 104.00 | 100.00 | 100.10 | 100.10 | 0.55% | 603 |
| Aug 19, 2026 | 103.85 | 103.90 | 96.05 | 99.55 | 99.55 | -2.40% | 1,665 |
| Aug 18, 2026 | 101.55 | 102.95 | 100.00 | 102.00 | 102.00 | 0.74% | 2,253 |
| Aug 17, 2026 | 101.50 | 102.60 | 101.10 | 101.25 | 101.25 | -0.20% | 2,356 |
| Aug 14, 2026 | 102.30 | 103.95 | 101.20 | 101.45 | 101.45 | 0.15% | 446 |
| Aug 13, 2026 | 104.95 | 104.95 | 100.00 | 101.30 | 101.30 | -0.73% | 1,421 |
| Aug 12, 2026 | 105.50 | 105.50 | 101.20 | 102.05 | 102.05 | -1.40% | 426 |
| Aug 11, 2026 | 105.95 | 105.95 | 103.00 | 103.50 | 103.50 | -0.38% | 755 |
| Aug 10, 2026 | 102.50 | 104.90 | 101.50 | 103.90 | 103.90 | 0.87% | 343 |
| Aug 7, 2026 | 102.60 | 103.50 | 101.95 | 103.00 | 103.00 | 1.38% | 174 |
| Aug 6, 2026 | 103.05 | 103.85 | 101.10 | 101.60 | 101.60 | -1.41% | 1,945 |
| Aug 5, 2026 | 103.05 | 107.00 | 101.00 | 103.05 | 103.05 | - | 1,095 |
| Aug 4, 2026 | 100.00 | 104.00 | 99.10 | 103.05 | 103.05 | 3.00% | 4,508 |
| Aug 3, 2026 | 100.00 | 102.80 | 100.00 | 100.05 | 100.05 | -0.99% | 3,847 |
| Jul 31, 2026 | 99.60 | 103.00 | 99.25 | 101.05 | 101.05 | 0.60% | 1,559 |
| Jul 30, 2026 | 100.40 | 101.85 | 99.60 | 100.45 | 100.45 | 0.35% | 618 |
| Jul 29, 2026 | 100.50 | 103.00 | 99.60 | 100.10 | 100.10 | -0.10% | 4,131 |
| Jul 28, 2026 | 103.15 | 103.20 | 100.00 | 100.20 | 100.20 | -1.57% | 1,723 |
| Jul 27, 2026 | 103.70 | 106.80 | 101.05 | 101.80 | 101.80 | -1.83% | 7,146 |
| Jul 24, 2026 | 101.20 | 103.80 | 100.00 | 103.70 | 103.70 | 2.57% | 1,035 |
| Jul 23, 2026 | 104.50 | 104.50 | 100.60 | 101.10 | 101.10 | -2.32% | 648 |
| Jul 22, 2026 | 105.20 | 108.00 | 102.55 | 103.50 | 103.50 | -2.27% | 2,501 |
| Jul 21, 2026 | 105.20 | 114.00 | 103.00 | 105.90 | 105.90 | 1.34% | 1,651 |
| Jul 20, 2026 | 108.05 | 115.00 | 103.50 | 104.50 | 104.50 | -1.69% | 4,850 |
| Jul 17, 2026 | 104.10 | 108.00 | 104.00 | 106.30 | 106.30 | 1.77% | 1,929 |
| Jul 16, 2026 | 102.55 | 106.80 | 102.55 | 104.45 | 104.45 | 1.16% | 1,774 |
| Jul 15, 2026 | 107.45 | 107.50 | 101.40 | 103.25 | 103.25 | -3.82% | 5,900 |
| Jul 14, 2026 | 107.35 | 107.90 | 106.20 | 107.35 | 107.35 | 0.19% | 1,583 |
| Jul 13, 2026 | 114.35 | 114.35 | 105.80 | 107.15 | 107.15 | -4.63% | 5,641 |
| Jul 10, 2026 | 110.00 | 113.80 | 109.00 | 112.35 | 112.35 | 5.74% | 3,633 |
| Jul 9, 2026 | 111.75 | 111.75 | 105.95 | 106.25 | 106.25 | -0.89% | 2,149 |
| Jul 8, 2026 | 105.55 | 111.85 | 105.55 | 107.20 | 107.20 | -3.25% | 6,881 |
| Jul 7, 2026 | 117.65 | 121.90 | 107.50 | 110.80 | 110.80 | -2.72% | 17,876 |
| Jul 6, 2026 | 102.00 | 115.35 | 101.00 | 113.90 | 113.90 | 12.77% | 35,329 |
| Jul 3, 2026 | 98.70 | 102.95 | 98.70 | 101.00 | 101.00 | 3.80% | 8,647 |
| Jul 2, 2026 | 100.50 | 102.00 | 96.00 | 97.30 | 97.30 | -2.46% | 3,918 |
| Jul 1, 2026 | 99.50 | 102.30 | 99.50 | 99.75 | 99.75 | -2.64% | 1,157 |
| Jun 30, 2026 | 101.95 | 104.00 | 101.05 | 102.45 | 102.45 | 2.45% | 2,972 |
| Jun 29, 2026 | 101.45 | 102.50 | 99.95 | 100.00 | 100.00 | -0.94% | 443 |
| Jun 25, 2026 | 100.30 | 102.80 | 100.00 | 100.95 | 100.95 | 0.65% | 1,088 |
| Jun 24, 2026 | 102.00 | 103.00 | 100.30 | 100.30 | 100.30 | 0.30% | 1,010 |
| Jun 23, 2026 | 100.20 | 102.10 | 100.00 | 100.00 | 100.00 | -2.25% | 1,601 |
| Jun 22, 2026 | 100.10 | 110.15 | 100.05 | 102.30 | 102.30 | 2.10% | 3,152 |
| Jun 19, 2026 | 99.75 | 104.00 | 99.10 | 100.20 | 100.20 | 1.21% | 839 |
| Jun 18, 2026 | 100.00 | 100.00 | 98.30 | 99.00 | 99.00 | 0.97% | 216 |
| Jun 17, 2026 | 99.90 | 99.90 | 97.85 | 98.05 | 98.05 | -1.36% | 1,734 |
| Jun 16, 2026 | 98.05 | 100.80 | 98.00 | 99.40 | 99.40 | -0.05% | 950 |
| Jun 15, 2026 | 96.90 | 100.00 | 96.00 | 99.45 | 99.45 | 5.74% | 1,785 |