Harish Textile Engineers Limited (BOM:542682)
India · Delayed Price · Currency is INR 65.05
-3.45 (-5.04%)
At close: Apr 22, 2026
Harish Textile Engineers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 70.00 | 70.00 | 68.50 | 68.50 | 68.50 | 5.61% | 53 |
| Apr 20, 2026 | 73.70 | 73.70 | 62.10 | 64.86 | 64.86 | -7.21% | 546 |
| Apr 17, 2026 | 73.99 | 73.99 | 65.10 | 69.90 | 69.90 | 2.81% | 521 |
| Apr 16, 2026 | 70.00 | 70.00 | 66.94 | 67.99 | 67.99 | 2.50% | 82 |
| Apr 15, 2026 | 63.00 | 67.74 | 62.40 | 66.33 | 66.33 | 5.29% | 1,790 |
| Apr 13, 2026 | 62.40 | 65.70 | 62.02 | 63.00 | 63.00 | -5.05% | 9 |
| Apr 10, 2026 | 62.05 | 68.99 | 62.05 | 66.35 | 66.35 | 2.33% | 90 |
| Apr 9, 2026 | 62.00 | 68.89 | 59.00 | 64.84 | 64.84 | 1.33% | 3,117 |
| Apr 8, 2026 | 69.99 | 69.99 | 63.24 | 63.99 | 63.99 | -3.75% | 5,422 |
| Apr 7, 2026 | 65.00 | 66.95 | 65.00 | 66.48 | 66.48 | -1.34% | 135 |
| Apr 6, 2026 | 61.90 | 68.34 | 61.90 | 67.38 | 67.38 | 6.68% | 1,046 |
| Apr 2, 2026 | 66.00 | 67.99 | 61.53 | 63.16 | 63.16 | -8.46% | 1,372 |
| Apr 1, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 7.83% | 6 |
| Mar 30, 2026 | 59.00 | 64.75 | 59.00 | 63.99 | 63.99 | 4.73% | 801 |
| Mar 27, 2026 | 69.50 | 69.50 | 58.60 | 61.10 | 61.10 | -0.83% | 1,053 |
| Mar 25, 2026 | 62.98 | 62.98 | 60.00 | 61.61 | 61.61 | -2.18% | 1,222 |
| Mar 24, 2026 | 60.84 | 63.99 | 60.84 | 62.98 | 62.98 | 3.01% | 474 |
| Mar 23, 2026 | 64.27 | 64.27 | 60.35 | 61.14 | 61.14 | -2.97% | 862 |
| Mar 20, 2026 | 62.00 | 64.50 | 61.60 | 63.01 | 63.01 | 2.37% | 351 |
| Mar 19, 2026 | 65.17 | 65.17 | 61.55 | 61.55 | 61.55 | -2.26% | 328 |
| Mar 18, 2026 | 63.96 | 64.85 | 62.00 | 62.97 | 62.97 | 1.32% | 2,688 |
| Mar 17, 2026 | 61.50 | 64.95 | 61.50 | 62.15 | 62.15 | 1.06% | 274 |
| Mar 16, 2026 | 65.00 | 65.00 | 61.50 | 61.50 | 61.50 | -0.50% | 223 |
| Mar 13, 2026 | 63.70 | 63.70 | 61.05 | 61.81 | 61.81 | -1.81% | 349 |
| Mar 12, 2026 | 62.60 | 65.00 | 62.30 | 62.95 | 62.95 | -5.85% | 1,968 |
| Mar 11, 2026 | 64.53 | 67.80 | 62.00 | 66.86 | 66.86 | 3.66% | 1,810 |
| Mar 10, 2026 | 68.00 | 68.00 | 62.65 | 64.50 | 64.50 | 4.78% | 2,657 |
| Mar 9, 2026 | 62.10 | 65.99 | 61.01 | 61.56 | 61.56 | -8.11% | 4,490 |
| Mar 6, 2026 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | 2.95% | 1 |
| Mar 4, 2026 | 65.90 | 65.90 | 62.05 | 65.07 | 65.07 | 3.29% | 496 |
| Mar 2, 2026 | 66.00 | 66.00 | 62.25 | 63.00 | 63.00 | -6.86% | 681 |
| Feb 27, 2026 | 64.49 | 67.99 | 64.49 | 67.64 | 67.64 | 3.28% | 6,315 |
| Feb 26, 2026 | 69.00 | 69.00 | 64.50 | 65.49 | 65.49 | 0.57% | 2,158 |
| Feb 25, 2026 | 69.98 | 69.98 | 63.00 | 65.12 | 65.12 | -1.24% | 4,681 |
| Feb 24, 2026 | 66.00 | 66.40 | 62.99 | 65.94 | 65.94 | 0.37% | 10,484 |
| Feb 23, 2026 | 69.80 | 69.80 | 62.23 | 65.70 | 65.70 | 2.21% | 8,499 |
| Feb 20, 2026 | 66.00 | 66.00 | 64.00 | 64.28 | 64.28 | 0.12% | 1,417 |
| Feb 19, 2026 | 65.99 | 66.90 | 64.15 | 64.20 | 64.20 | -2.79% | 5,589 |
| Feb 18, 2026 | 65.28 | 67.00 | 62.21 | 66.04 | 66.04 | 3.19% | 15,185 |
| Feb 17, 2026 | 62.75 | 66.00 | 62.75 | 64.00 | 64.00 | -0.91% | 1,071 |
| Feb 16, 2026 | 74.99 | 74.99 | 62.90 | 64.59 | 64.59 | 3.21% | 9,628 |
| Feb 13, 2026 | 65.00 | 65.00 | 60.55 | 62.58 | 62.58 | -1.39% | 1,638 |
| Feb 12, 2026 | 59.95 | 64.00 | 59.95 | 63.46 | 63.46 | 3.37% | 1,559 |
| Feb 11, 2026 | 68.49 | 68.49 | 59.60 | 61.39 | 61.39 | -7.68% | 3,250 |
| Feb 10, 2026 | 61.75 | 66.50 | 61.75 | 66.50 | 66.50 | 5.57% | 404 |
| Feb 9, 2026 | 65.07 | 66.98 | 58.63 | 62.99 | 62.99 | -3.58% | 10,504 |
| Feb 6, 2026 | 69.90 | 69.90 | 61.30 | 65.33 | 65.33 | 9.56% | 1,541 |
| Feb 5, 2026 | 65.09 | 66.25 | 59.10 | 59.63 | 59.63 | -5.57% | 360 |
| Feb 4, 2026 | 62.75 | 67.40 | 62.75 | 63.15 | 63.15 | 0.64% | 108 |
| Feb 3, 2026 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | -1.10% | 245 |