Hariom Pipe Industries Limited (BOM:543517)
India · Delayed Price · Currency is INR 324.25
-5.35 (-1.62%)
At close: Mar 12, 2026
Hariom Pipe Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 329.85 | 332.15 | 320.95 | 324.25 | 324.25 | -1.62% | 11,230 |
| Mar 11, 2026 | 330.65 | 345.85 | 327.00 | 329.60 | 329.60 | 0.08% | 7,148 |
| Mar 10, 2026 | 337.80 | 338.50 | 324.25 | 329.35 | 329.35 | -1.50% | 8,277 |
| Mar 9, 2026 | 343.80 | 343.80 | 332.00 | 334.35 | 334.35 | -4.53% | 3,480 |
| Mar 6, 2026 | 353.80 | 356.95 | 346.00 | 350.20 | 350.20 | -0.11% | 1,764 |
| Mar 5, 2026 | 365.35 | 365.35 | 348.00 | 350.60 | 350.60 | -0.17% | 8,029 |
| Mar 4, 2026 | 341.10 | 353.55 | 341.10 | 351.20 | 351.20 | -2.12% | 13,014 |
| Mar 2, 2026 | 350.45 | 364.30 | 350.45 | 358.80 | 358.80 | -2.55% | 3,873 |
| Feb 27, 2026 | 372.00 | 372.00 | 366.85 | 368.20 | 368.20 | -1.13% | 966 |
| Feb 26, 2026 | 372.45 | 378.25 | 368.30 | 372.40 | 372.40 | 0.45% | 974 |
| Feb 25, 2026 | 388.80 | 388.80 | 366.90 | 370.75 | 370.75 | 1.10% | 1,937 |
| Feb 24, 2026 | 370.40 | 370.40 | 365.35 | 366.70 | 366.70 | -1.33% | 1,901 |
| Feb 23, 2026 | 372.40 | 379.10 | 368.00 | 371.65 | 371.65 | -0.11% | 4,347 |
| Feb 20, 2026 | 375.65 | 375.95 | 368.40 | 372.05 | 372.05 | -0.77% | 4,953 |
| Feb 19, 2026 | 375.75 | 378.00 | 372.65 | 374.95 | 374.95 | 0.32% | 1,726 |
| Feb 18, 2026 | 381.65 | 382.50 | 373.60 | 373.75 | 373.75 | -1.42% | 2,009 |
| Feb 17, 2026 | 366.00 | 389.40 | 366.00 | 379.15 | 379.15 | 3.27% | 5,113 |
| Feb 16, 2026 | 379.95 | 379.95 | 365.00 | 367.15 | 367.15 | -1.56% | 2,813 |
| Feb 13, 2026 | 376.55 | 377.05 | 371.00 | 372.95 | 372.95 | -1.96% | 2,422 |
| Feb 12, 2026 | 379.05 | 386.00 | 375.00 | 380.40 | 380.40 | 0.38% | 4,744 |
| Feb 11, 2026 | 387.05 | 387.05 | 378.10 | 378.95 | 378.95 | -2.32% | 3,791 |
| Feb 10, 2026 | 391.15 | 395.80 | 384.05 | 387.95 | 387.95 | 0.47% | 5,331 |
| Feb 9, 2026 | 413.60 | 421.20 | 384.75 | 386.15 | 386.15 | -6.59% | 13,973 |
| Feb 6, 2026 | 404.60 | 413.75 | 401.45 | 413.40 | 413.40 | 1.30% | 5,186 |
| Feb 5, 2026 | 411.00 | 411.65 | 405.35 | 408.10 | 408.10 | -0.04% | 4,432 |
| Feb 4, 2026 | 402.70 | 412.25 | 402.70 | 408.25 | 408.25 | -0.62% | 2,787 |
| Feb 3, 2026 | 438.95 | 438.95 | 405.90 | 410.80 | 410.80 | 2.89% | 4,331 |
| Feb 2, 2026 | 401.65 | 403.55 | 393.95 | 399.25 | 399.25 | -1.74% | 2,518 |
| Feb 1, 2026 | 413.90 | 414.55 | 400.30 | 406.30 | 406.30 | -1.65% | 2,476 |
| Jan 30, 2026 | 417.90 | 420.65 | 412.00 | 413.10 | 413.10 | -1.95% | 4,054 |
| Jan 29, 2026 | 419.10 | 424.40 | 415.30 | 421.30 | 421.30 | 0.72% | 5,793 |
| Jan 28, 2026 | 409.55 | 419.85 | 408.75 | 418.30 | 418.30 | 2.54% | 3,279 |
| Jan 27, 2026 | 407.15 | 413.70 | 398.40 | 407.95 | 407.95 | 0.49% | 3,492 |
| Jan 23, 2026 | 424.00 | 424.00 | 401.00 | 405.95 | 405.95 | -2.23% | 5,539 |
| Jan 22, 2026 | 418.65 | 423.05 | 412.40 | 415.20 | 415.20 | 0.96% | 4,196 |
| Jan 21, 2026 | 397.75 | 415.00 | 395.45 | 411.25 | 411.25 | 1.26% | 6,404 |
| Jan 20, 2026 | 432.30 | 432.30 | 403.95 | 406.15 | 406.15 | -5.43% | 22,225 |
| Jan 19, 2026 | 444.50 | 444.50 | 427.75 | 429.45 | 429.45 | -2.62% | 9,708 |
| Jan 16, 2026 | 434.35 | 444.00 | 430.00 | 441.00 | 441.00 | 1.54% | 6,112 |
| Jan 14, 2026 | 413.10 | 438.15 | 413.10 | 434.30 | 434.30 | 5.12% | 14,869 |
| Jan 13, 2026 | 402.45 | 415.00 | 397.35 | 413.15 | 413.15 | 3.20% | 11,484 |
| Jan 12, 2026 | 400.00 | 408.30 | 392.45 | 400.35 | 400.35 | -0.15% | 6,856 |
| Jan 9, 2026 | 395.60 | 407.55 | 391.60 | 400.95 | 400.95 | -0.84% | 9,833 |
| Jan 8, 2026 | 412.00 | 412.35 | 401.70 | 404.35 | 404.35 | -1.33% | 8,847 |
| Jan 7, 2026 | 415.95 | 415.95 | 407.00 | 409.80 | 409.80 | -0.39% | 5,726 |
| Jan 6, 2026 | 408.25 | 413.25 | 404.75 | 411.40 | 411.40 | 0.15% | 6,861 |
| Jan 5, 2026 | 395.60 | 420.40 | 395.60 | 410.80 | 410.80 | 3.92% | 23,662 |
| Jan 2, 2026 | 377.75 | 396.05 | 377.75 | 395.30 | 395.30 | 3.67% | 12,267 |
| Jan 1, 2026 | 373.95 | 386.70 | 368.30 | 381.30 | 381.30 | 1.72% | 3,357 |
| Dec 31, 2025 | 368.25 | 377.50 | 360.20 | 374.85 | 374.85 | 3.38% | 12,556 |