Harish Textile Engineers Limited (BOM:542682)
India · Delayed Price · Currency is INR 65.45
+2.83 (4.52%)
At close: Aug 21, 2026
Harish Textile Engineers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 64.00 | 65.47 | 62.62 | 65.45 | 65.45 | 4.52% | 228 |
| Aug 20, 2026 | 67.49 | 68.80 | 62.00 | 62.62 | 62.62 | -7.23% | 10,391 |
| Aug 19, 2026 | 67.00 | 69.90 | 64.00 | 67.50 | 67.50 | 8.71% | 7,959 |
| Aug 18, 2026 | 62.99 | 64.97 | 61.00 | 62.09 | 62.09 | -2.04% | 9,475 |
| Aug 17, 2026 | 63.95 | 68.00 | 63.00 | 63.38 | 63.38 | -6.79% | 3,507 |
| Aug 14, 2026 | 70.97 | 71.00 | 65.60 | 68.00 | 68.00 | -1.52% | 2,211 |
| Aug 13, 2026 | 70.50 | 72.00 | 66.15 | 69.05 | 69.05 | -2.06% | 3,113 |
| Aug 12, 2026 | 73.96 | 73.96 | 67.65 | 70.50 | 70.50 | -1.97% | 429 |
| Aug 11, 2026 | 71.00 | 74.99 | 71.00 | 71.92 | 71.92 | 3.35% | 426 |
| Aug 10, 2026 | 72.00 | 72.00 | 68.52 | 69.59 | 69.59 | -1.76% | 2,598 |
| Aug 7, 2026 | 69.65 | 72.00 | 66.40 | 70.84 | 70.84 | 1.71% | 2,226 |
| Aug 6, 2026 | 67.00 | 71.00 | 66.50 | 69.65 | 69.65 | -1.18% | 2,281 |
| Aug 5, 2026 | 69.50 | 70.80 | 67.75 | 70.48 | 70.48 | 1.92% | 845 |
| Aug 4, 2026 | 67.53 | 73.25 | 67.10 | 69.15 | 69.15 | 3.06% | 4,984 |
| Aug 3, 2026 | 67.00 | 67.21 | 66.60 | 67.10 | 67.10 | 0.15% | 763 |
| Jul 31, 2026 | 66.05 | 67.00 | 65.25 | 67.00 | 67.00 | 1.90% | 709 |
| Jul 30, 2026 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | -0.35% | 7 |
| Jul 29, 2026 | 69.99 | 69.99 | 65.50 | 65.98 | 65.98 | -2.86% | 3,390 |
| Jul 28, 2026 | 70.00 | 70.00 | 66.50 | 67.92 | 67.92 | -1.54% | 961 |
| Jul 27, 2026 | 66.59 | 70.00 | 66.59 | 68.98 | 68.98 | 3.57% | 443 |
| Jul 24, 2026 | 66.06 | 69.00 | 65.20 | 66.60 | 66.60 | -3.69% | 2,812 |
| Jul 23, 2026 | 65.50 | 69.91 | 65.50 | 69.15 | 69.15 | 1.75% | 368 |
| Jul 22, 2026 | 66.96 | 70.00 | 66.96 | 67.96 | 67.96 | 1.49% | 3,647 |
| Jul 21, 2026 | 65.35 | 67.00 | 65.24 | 66.96 | 66.96 | -1.06% | 362 |
| Jul 20, 2026 | 67.00 | 67.99 | 64.30 | 67.68 | 67.68 | 1.06% | 1,216 |
| Jul 17, 2026 | 65.20 | 67.48 | 65.20 | 66.97 | 66.97 | -0.53% | 218 |
| Jul 16, 2026 | 68.60 | 68.60 | 65.00 | 67.33 | 67.33 | -1.00% | 1,261 |
| Jul 15, 2026 | 68.58 | 68.58 | 67.00 | 68.01 | 68.01 | 3.90% | 1,236 |
| Jul 14, 2026 | 70.68 | 70.68 | 63.50 | 65.46 | 65.46 | -3.47% | 1,651 |
| Jul 13, 2026 | 66.30 | 68.95 | 66.15 | 67.81 | 67.81 | 2.28% | 2,659 |
| Jul 10, 2026 | 68.99 | 68.99 | 66.25 | 66.30 | 66.30 | -0.21% | 3,597 |
| Jul 9, 2026 | 65.10 | 71.92 | 65.10 | 66.44 | 66.44 | 0.27% | 2,710 |
| Jul 8, 2026 | 67.00 | 70.00 | 65.35 | 66.26 | 66.26 | -1.84% | 1,986 |
| Jul 7, 2026 | 68.00 | 68.00 | 63.00 | 67.50 | 67.50 | 1.20% | 1,861 |
| Jul 6, 2026 | 68.00 | 69.00 | 66.10 | 66.70 | 66.70 | -1.51% | 2,168 |
| Jul 3, 2026 | 68.85 | 68.85 | 65.90 | 67.72 | 67.72 | 2.78% | 1,549 |
| Jul 2, 2026 | 67.75 | 69.25 | 65.36 | 65.89 | 65.89 | 0.70% | 5,741 |
| Jul 1, 2026 | 67.99 | 67.99 | 64.02 | 65.43 | 65.43 | -3.78% | 957 |
| Jun 30, 2026 | 66.99 | 68.00 | 66.99 | 68.00 | 68.00 | 3.28% | 750 |
| Jun 29, 2026 | 63.55 | 68.00 | 63.55 | 65.84 | 65.84 | 0.24% | 2,137 |
| Jun 25, 2026 | 65.25 | 66.00 | 65.00 | 65.68 | 65.68 | 0.66% | 2,284 |
| Jun 24, 2026 | 64.01 | 65.25 | 60.00 | 65.25 | 65.25 | -1.06% | 922 |
| Jun 23, 2026 | 64.20 | 66.00 | 63.68 | 65.95 | 65.95 | -1.57% | 1,981 |
| Jun 22, 2026 | 66.00 | 67.00 | 64.05 | 67.00 | 67.00 | 1.52% | 226 |
| Jun 19, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -0.75% | 4 |
| Jun 18, 2026 | 65.81 | 67.00 | 64.60 | 66.50 | 66.50 | -1.92% | 316 |
| Jun 17, 2026 | 65.00 | 67.90 | 65.00 | 67.80 | 67.80 | 4.61% | 307 |
| Jun 16, 2026 | 64.30 | 67.90 | 64.30 | 64.81 | 64.81 | 0.62% | 51 |
| Jun 15, 2026 | 65.05 | 65.99 | 62.10 | 64.41 | 64.41 | -1.14% | 6,276 |
| Jun 12, 2026 | 63.36 | 65.15 | 63.36 | 65.15 | 65.15 | 2.83% | 120 |