Haria Apparels Limited (BOM:538081)
India · Delayed Price · Currency is INR 5.05
-0.07 (-1.37%)
At close: Aug 25, 2026
Haria Apparels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 5.99 | 5.99 | 5.02 | 5.12 | 5.12 | 0.39% | 2,441 |
| Aug 21, 2026 | 5.01 | 5.20 | 5.01 | 5.10 | 5.10 | -1.92% | 36,528 |
| Aug 20, 2026 | 5.20 | 5.20 | 4.80 | 5.20 | 5.20 | -2.80% | 42,469 |
| Aug 19, 2026 | 5.30 | 5.40 | 5.30 | 5.35 | 5.35 | 1.71% | 25 |
| Aug 18, 2026 | 5.50 | 5.50 | 5.26 | 5.26 | 5.26 | -4.36% | 541 |
| Aug 17, 2026 | 5.21 | 5.50 | 5.21 | 5.50 | 5.50 | - | 2,581 |
| Aug 14, 2026 | 5.99 | 5.99 | 5.25 | 5.50 | 5.50 | 4.76% | 3,275 |
| Aug 13, 2026 | 5.14 | 5.96 | 5.14 | 5.25 | 5.25 | 2.14% | 928 |
| Aug 12, 2026 | 5.31 | 5.31 | 5.14 | 5.14 | 5.14 | -3.20% | 17,464 |
| Aug 11, 2026 | 5.52 | 5.52 | 5.31 | 5.31 | 5.31 | -3.98% | 7,089 |
| Aug 10, 2026 | 5.53 | 5.57 | 5.50 | 5.53 | 5.53 | -0.36% | 3,750 |
| Aug 7, 2026 | 5.35 | 5.55 | 5.35 | 5.55 | 5.55 | 3.74% | 2,506 |
| Aug 6, 2026 | 5.26 | 5.35 | 5.26 | 5.35 | 5.35 | 1.90% | 4,121 |
| Aug 5, 2026 | 5.31 | 5.31 | 5.25 | 5.25 | 5.25 | -0.38% | 2,382 |
| Aug 4, 2026 | 5.60 | 5.60 | 5.27 | 5.27 | 5.27 | -11.13% | 316 |
| Aug 3, 2026 | 5.12 | 5.93 | 5.12 | 5.93 | 5.93 | 11.89% | 6,486 |
| Jul 31, 2026 | 5.48 | 5.48 | 5.30 | 5.30 | 5.30 | -6.85% | 1,400 |
| Jul 30, 2026 | 5.99 | 5.99 | 5.30 | 5.69 | 5.69 | 8.38% | 429 |
| Jul 29, 2026 | 5.10 | 5.45 | 5.03 | 5.25 | 5.25 | 1.55% | 2,675 |
| Jul 28, 2026 | 5.48 | 5.48 | 5.09 | 5.17 | 5.17 | -6.85% | 4,976 |
| Jul 27, 2026 | 5.75 | 5.75 | 5.25 | 5.55 | 5.55 | 6.53% | 3,173 |
| Jul 24, 2026 | 4.82 | 5.26 | 4.82 | 5.21 | 5.21 | -9.39% | 10,200 |
| Jul 23, 2026 | 5.25 | 5.75 | 5.25 | 5.75 | 5.75 | 9.52% | 398 |
| Jul 22, 2026 | 5.10 | 5.25 | 5.10 | 5.25 | 5.25 | 2.74% | 2,905 |
| Jul 21, 2026 | 5.05 | 5.19 | 5.05 | 5.11 | 5.11 | 1.19% | 1,221 |
| Jul 20, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -4.17% | 164 |
| Jul 17, 2026 | 5.15 | 5.27 | 5.15 | 5.27 | 5.27 | 2.53% | 1,116 |
| Jul 16, 2026 | 5.60 | 5.60 | 4.50 | 5.14 | 5.14 | -8.21% | 3,841 |
| Jul 15, 2026 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | 17.89% | 1,258 |
| Jul 14, 2026 | 5.70 | 5.70 | 4.75 | 4.75 | 4.75 | -16.67% | 424 |
| Jul 13, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 1,000 |
| Jul 10, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.72% | 5 |
| Jul 9, 2026 | 5.20 | 5.90 | 5.20 | 5.80 | 5.80 | -1.69% | 403 |
| Jul 8, 2026 | 5.95 | 6.00 | 5.90 | 5.90 | 5.90 | -1.50% | 947 |
| Jul 7, 2026 | 5.50 | 6.16 | 5.03 | 5.99 | 5.99 | 8.91% | 16,023 |
| Jul 6, 2026 | 5.90 | 5.90 | 5.50 | 5.50 | 5.50 | -6.78% | 12,665 |
| Jul 3, 2026 | 5.50 | 5.99 | 5.50 | 5.90 | 5.90 | 7.27% | 776 |
| Jul 2, 2026 | 5.99 | 5.99 | 5.45 | 5.50 | 5.50 | -8.33% | 200 |
| Jul 1, 2026 | 6.17 | 6.17 | 5.30 | 6.00 | 6.00 | -2.91% | 771 |
| Jun 30, 2026 | 5.40 | 6.20 | 5.40 | 6.18 | 6.18 | 17.71% | 1,183 |
| Jun 29, 2026 | 5.55 | 5.55 | 5.02 | 5.25 | 5.25 | -5.41% | 310 |
| Jun 25, 2026 | 5.16 | 5.55 | 5.16 | 5.55 | 5.55 | -3.31% | 1,293 |
| Jun 24, 2026 | 5.50 | 6.05 | 5.50 | 5.74 | 5.74 | 3.42% | 1,882 |
| Jun 23, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 611 |
| Jun 22, 2026 | 5.21 | 5.55 | 5.21 | 5.55 | 5.55 | -2.63% | 39 |
| Jun 19, 2026 | 5.70 | 5.70 | 5.68 | 5.70 | 5.70 | -1.72% | 632 |
| Jun 18, 2026 | 5.80 | 5.80 | 5.35 | 5.80 | 5.80 | - | 1,807 |
| Jun 17, 2026 | 5.35 | 5.99 | 5.35 | 5.80 | 5.80 | 8.61% | 231 |
| Jun 16, 2026 | 5.31 | 5.34 | 5.31 | 5.34 | 5.34 | 1.14% | 700 |
| Jun 15, 2026 | 6.40 | 6.40 | 5.26 | 5.28 | 5.28 | -4.86% | 4,341 |