Hariyana Ship Breakers Limited (BOM:526931)
India · Delayed Price · Currency is INR 95.68
-2.32 (-2.37%)
At close: Oct 5, 2026
Hariyana Ship Breakers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 95.00 | 102.00 | 94.21 | 95.68 | 95.68 | -2.37% | 1,093 |
| Oct 1, 2026 | 96.96 | 98.00 | 94.06 | 98.00 | 98.00 | 2.08% | 23 |
| Sep 30, 2026 | 96.05 | 96.05 | 96.00 | 96.00 | 96.00 | 1.00% | 2 |
| Sep 29, 2026 | 94.60 | 95.10 | 94.60 | 95.05 | 95.05 | -1.76% | 3 |
| Sep 28, 2026 | 97.45 | 97.45 | 96.75 | 96.75 | 96.75 | 0.47% | 12 |
| Sep 25, 2026 | 99.00 | 99.00 | 96.10 | 96.30 | 96.30 | -1.73% | 1,048 |
| Sep 24, 2026 | 100.45 | 100.45 | 98.00 | 98.00 | 98.00 | -0.86% | 55 |
| Sep 23, 2026 | 98.95 | 101.00 | 98.00 | 98.85 | 98.85 | -2.47% | 383 |
| Sep 22, 2026 | 100.50 | 101.35 | 100.50 | 101.35 | 101.35 | 1.65% | 122 |
| Sep 21, 2026 | 101.85 | 101.85 | 97.05 | 99.70 | 99.70 | 2.52% | 419 |
| Sep 18, 2026 | 100.25 | 100.25 | 97.00 | 97.25 | 97.25 | -2.99% | 125 |
| Sep 17, 2026 | 101.35 | 101.70 | 95.05 | 100.25 | 100.25 | 1.57% | 287 |
| Sep 16, 2026 | 100.95 | 102.00 | 97.00 | 98.70 | 98.70 | -0.15% | 841 |
| Sep 15, 2026 | 99.50 | 101.25 | 97.05 | 98.85 | 98.85 | -0.90% | 119 |
| Sep 11, 2026 | 99.00 | 101.50 | 97.10 | 99.75 | 99.75 | -2.01% | 521 |
| Sep 10, 2026 | 101.00 | 101.80 | 99.55 | 101.80 | 101.80 | 2.31% | 241 |
| Sep 9, 2026 | 99.50 | 100.00 | 99.25 | 99.50 | 99.50 | 0.20% | 335 |
| Sep 8, 2026 | 101.00 | 101.00 | 98.60 | 99.30 | 99.30 | -2.55% | 198 |
| Sep 7, 2026 | 104.80 | 104.80 | 99.45 | 101.90 | 101.90 | 2.83% | 72 |
| Sep 4, 2026 | 102.70 | 102.70 | 98.15 | 99.10 | 99.10 | -1.15% | 288 |
| Sep 3, 2026 | 102.70 | 102.70 | 99.60 | 100.25 | 100.25 | 0.50% | 153 |
| Sep 2, 2026 | 100.10 | 102.75 | 99.00 | 99.75 | 99.75 | -0.35% | 677 |
| Sep 1, 2026 | 100.15 | 102.40 | 99.10 | 100.10 | 100.10 | -0.35% | 1,164 |
| Aug 31, 2026 | 99.65 | 103.00 | 99.65 | 100.45 | 100.45 | -0.35% | 670 |
| Aug 28, 2026 | 100.05 | 102.85 | 99.15 | 100.80 | 100.80 | 0.80% | 1,150 |
| Aug 27, 2026 | 102.50 | 102.60 | 100.00 | 100.00 | 100.00 | -0.45% | 145 |
| Aug 26, 2026 | 114.95 | 114.95 | 99.90 | 100.45 | 100.45 | 1.31% | 932 |
| Aug 25, 2026 | 102.95 | 103.00 | 99.05 | 99.15 | 99.15 | -4.30% | 2,634 |
| 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 |