Hariyana Ship Breakers Limited (BOM:526931)
India · Delayed Price · Currency is INR 99.25
+0.55 (0.56%)
At close: Jun 2, 2026
Hariyana Ship Breakers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 99.50 | 101.10 | 98.55 | 99.25 | 99.25 | 0.56% | 1,192 |
| Jun 1, 2026 | 100.00 | 101.00 | 98.00 | 98.70 | 98.70 | -3.94% | 4,961 |
| May 29, 2026 | 102.55 | 106.00 | 102.50 | 102.75 | 102.75 | 0.34% | 3,152 |
| May 27, 2026 | 101.60 | 103.25 | 101.00 | 102.40 | 102.40 | - | 1,490 |
| May 26, 2026 | 104.40 | 104.40 | 100.50 | 102.40 | 102.40 | 0.05% | 1,262 |
| May 25, 2026 | 100.30 | 103.45 | 100.30 | 102.35 | 102.35 | 0.69% | 822 |
| May 22, 2026 | 100.80 | 103.00 | 100.80 | 101.65 | 101.65 | -1.45% | 1,151 |
| May 21, 2026 | 101.35 | 105.00 | 100.70 | 103.15 | 103.15 | 2.43% | 1,092 |
| May 20, 2026 | 100.55 | 100.80 | 100.55 | 100.70 | 100.70 | -0.59% | 212 |
| May 19, 2026 | 104.85 | 104.85 | 100.65 | 101.30 | 101.30 | -0.98% | 893 |
| May 18, 2026 | 101.50 | 102.90 | 100.05 | 102.30 | 102.30 | 0.64% | 986 |
| May 15, 2026 | 102.90 | 106.90 | 101.50 | 101.65 | 101.65 | -2.40% | 4,268 |
| May 14, 2026 | 101.50 | 105.40 | 101.50 | 104.15 | 104.15 | 1.61% | 497 |
| May 13, 2026 | 102.05 | 105.60 | 101.00 | 102.50 | 102.50 | 0.20% | 1,266 |
| May 12, 2026 | 105.05 | 107.25 | 101.30 | 102.30 | 102.30 | -1.68% | 10,422 |
| May 11, 2026 | 106.30 | 110.00 | 103.30 | 104.05 | 104.05 | -1.84% | 2,371 |
| May 8, 2026 | 105.00 | 111.00 | 105.00 | 106.00 | 106.00 | 0.14% | 5,318 |
| May 7, 2026 | 104.60 | 106.95 | 104.50 | 105.85 | 105.85 | -0.09% | 907 |
| May 6, 2026 | 106.25 | 107.60 | 104.65 | 105.95 | 105.95 | -0.28% | 881 |
| May 5, 2026 | 105.00 | 108.40 | 102.10 | 106.25 | 106.25 | -0.28% | 2,676 |
| May 4, 2026 | 109.45 | 109.45 | 102.00 | 106.55 | 106.55 | 3.07% | 4,102 |
| Apr 30, 2026 | 105.01 | 106.00 | 102.20 | 103.38 | 103.38 | -1.64% | 3,343 |
| Apr 29, 2026 | 105.85 | 112.00 | 104.00 | 105.10 | 105.10 | 1.53% | 4,618 |
| Apr 28, 2026 | 101.25 | 104.00 | 101.25 | 103.52 | 103.52 | -1.41% | 1,543 |
| Apr 27, 2026 | 103.93 | 105.80 | 103.93 | 105.00 | 105.00 | 1.03% | 748 |
| Apr 24, 2026 | 104.11 | 104.11 | 100.00 | 103.93 | 103.93 | -0.12% | 3,088 |
| Apr 23, 2026 | 114.00 | 114.00 | 104.00 | 104.06 | 104.06 | -1.64% | 1,784 |
| Apr 22, 2026 | 100.00 | 106.00 | 99.00 | 105.79 | 105.79 | 5.02% | 3,093 |
| Apr 21, 2026 | 104.01 | 105.50 | 100.55 | 100.73 | 100.73 | -3.14% | 2,619 |
| Apr 20, 2026 | 107.00 | 107.01 | 100.00 | 104.00 | 104.00 | -0.03% | 5,008 |
| Apr 17, 2026 | 101.00 | 106.01 | 101.00 | 104.03 | 104.03 | 3.20% | 7,694 |
| Apr 16, 2026 | 99.31 | 102.60 | 99.30 | 100.80 | 100.80 | 1.52% | 3,535 |
| Apr 15, 2026 | 100.99 | 101.90 | 99.00 | 99.29 | 99.29 | 0.61% | 1,476 |
| Apr 13, 2026 | 100.99 | 100.99 | 97.16 | 98.69 | 98.69 | -0.81% | 1,468 |
| Apr 10, 2026 | 99.70 | 101.90 | 98.00 | 99.50 | 99.50 | 2.58% | 2,224 |
| Apr 9, 2026 | 100.00 | 101.90 | 95.00 | 97.00 | 97.00 | -2.29% | 9,336 |
| Apr 8, 2026 | 95.11 | 101.99 | 95.11 | 99.27 | 99.27 | 4.68% | 6,375 |
| Apr 7, 2026 | 97.92 | 99.00 | 92.32 | 94.83 | 94.83 | -1.22% | 1,797 |
| Apr 6, 2026 | 95.45 | 98.33 | 93.21 | 96.00 | 96.00 | 2.59% | 400 |
| Apr 2, 2026 | 101.11 | 101.11 | 91.00 | 93.58 | 93.58 | -2.00% | 4,769 |
| Apr 1, 2026 | 90.00 | 101.40 | 89.99 | 95.49 | 95.49 | 12.01% | 7,514 |
| Mar 30, 2026 | 94.80 | 94.80 | 82.25 | 85.25 | 85.25 | -8.23% | 10,905 |
| Mar 27, 2026 | 96.00 | 97.30 | 88.50 | 92.90 | 92.90 | -4.52% | 5,786 |
| Mar 25, 2026 | 94.00 | 100.00 | 91.95 | 97.30 | 97.30 | 7.99% | 2,838 |
| Mar 24, 2026 | 89.05 | 93.40 | 89.05 | 90.10 | 90.10 | 1.24% | 1,466 |
| Mar 23, 2026 | 92.55 | 95.85 | 88.40 | 89.00 | 89.00 | -7.87% | 4,995 |
| Mar 20, 2026 | 100.10 | 100.20 | 96.25 | 96.60 | 96.60 | -1.53% | 2,519 |
| Mar 19, 2026 | 96.00 | 100.00 | 93.85 | 98.10 | 98.10 | 1.24% | 7,845 |
| Mar 18, 2026 | 97.50 | 100.60 | 96.05 | 96.90 | 96.90 | -2.61% | 5,442 |
| Mar 17, 2026 | 99.90 | 101.00 | 98.00 | 99.50 | 99.50 | -0.40% | 785 |