Hariom Pipe Industries Limited (BOM:543517)
India · Delayed Price · Currency is INR 348.65
+0.70 (0.20%)
At close: Aug 21, 2026
BOM:543517 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 345.90 | 350.05 | 344.35 | 348.65 | 348.65 | 0.20% | 6,038 |
| Aug 20, 2026 | 347.75 | 351.40 | 346.50 | 347.95 | 347.95 | 0.07% | 2,023 |
| Aug 19, 2026 | 348.50 | 350.15 | 346.55 | 347.70 | 347.70 | -1.33% | 1,067 |
| Aug 18, 2026 | 345.50 | 356.70 | 345.50 | 352.40 | 352.40 | 1.75% | 14,568 |
| Aug 17, 2026 | 351.20 | 353.95 | 344.00 | 346.35 | 346.35 | -1.52% | 8,428 |
| Aug 14, 2026 | 363.80 | 368.50 | 350.60 | 351.70 | 351.70 | -3.55% | 15,278 |
| Aug 13, 2026 | 365.30 | 374.00 | 355.65 | 364.65 | 364.65 | -7.57% | 51,788 |
| Aug 12, 2026 | 392.65 | 400.35 | 387.00 | 394.50 | 394.50 | 0.64% | 5,218 |
| Aug 11, 2026 | 399.00 | 399.60 | 390.05 | 392.00 | 392.00 | -1.75% | 5,985 |
| Aug 10, 2026 | 402.90 | 406.00 | 398.65 | 399.00 | 399.00 | -0.45% | 9,007 |
| Aug 7, 2026 | 395.20 | 406.00 | 394.30 | 400.80 | 400.80 | 0.23% | 18,718 |
| Aug 6, 2026 | 407.10 | 407.10 | 392.95 | 399.90 | 399.90 | -1.25% | 3,828 |
| Aug 5, 2026 | 406.20 | 407.75 | 401.05 | 404.95 | 404.95 | 0.09% | 6,327 |
| Aug 4, 2026 | 401.25 | 408.00 | 398.30 | 404.60 | 404.60 | 0.32% | 9,783 |
| Aug 3, 2026 | 394.00 | 406.60 | 393.30 | 403.30 | 403.30 | 3.11% | 11,119 |
| Jul 31, 2026 | 389.00 | 393.35 | 388.10 | 391.15 | 391.15 | 1.03% | 5,423 |
| Jul 30, 2026 | 391.90 | 391.90 | 382.00 | 387.15 | 387.15 | -1.20% | 7,816 |
| Jul 29, 2026 | 389.00 | 394.05 | 388.25 | 391.85 | 391.85 | 1.23% | 3,585 |
| Jul 28, 2026 | 394.35 | 394.65 | 386.00 | 387.10 | 387.10 | -2.10% | 7,227 |
| Jul 27, 2026 | 398.25 | 398.25 | 391.35 | 395.40 | 395.40 | 1.23% | 6,733 |
| Jul 24, 2026 | 384.00 | 395.00 | 377.90 | 390.60 | 390.60 | 2.08% | 11,478 |
| Jul 23, 2026 | 387.10 | 389.90 | 379.60 | 382.65 | 382.65 | -0.88% | 17,324 |
| Jul 22, 2026 | 391.75 | 391.75 | 383.00 | 386.05 | 386.05 | -1.47% | 9,214 |
| Jul 21, 2026 | 397.95 | 400.25 | 390.10 | 391.80 | 391.80 | -2.32% | 10,051 |
| Jul 20, 2026 | 401.95 | 404.65 | 398.00 | 401.10 | 401.10 | -0.75% | 7,635 |
| Jul 17, 2026 | 397.90 | 405.10 | 392.60 | 404.15 | 404.15 | 0.60% | 10,773 |
| Jul 16, 2026 | 409.05 | 409.05 | 396.05 | 401.75 | 401.75 | -1.59% | 17,219 |
| Jul 15, 2026 | 401.05 | 416.90 | 398.90 | 408.25 | 408.25 | 2.13% | 32,370 |
| Jul 14, 2026 | 382.35 | 428.75 | 382.35 | 399.75 | 399.75 | 4.69% | 218,181 |
| Jul 13, 2026 | 379.70 | 388.00 | 377.65 | 381.85 | 381.85 | -0.52% | 10,613 |
| Jul 10, 2026 | 384.60 | 393.75 | 382.50 | 383.85 | 383.85 | 0.24% | 6,827 |
| Jul 9, 2026 | 383.05 | 391.55 | 382.00 | 382.95 | 382.95 | -0.27% | 9,773 |
| Jul 8, 2026 | 386.10 | 399.00 | 377.50 | 384.00 | 384.00 | -0.47% | 18,259 |
| Jul 7, 2026 | 394.05 | 394.05 | 383.60 | 385.80 | 385.80 | -1.73% | 4,470 |
| Jul 6, 2026 | 327.05 | 399.95 | 327.05 | 392.60 | 392.60 | -2.12% | 17,132 |
| Jul 3, 2026 | 402.05 | 409.50 | 397.60 | 401.10 | 401.10 | 0.99% | 6,520 |
| Jul 2, 2026 | 395.95 | 404.65 | 393.65 | 397.15 | 397.15 | -0.39% | 8,246 |
| Jul 1, 2026 | 408.05 | 408.05 | 394.95 | 398.70 | 398.70 | -1.09% | 12,535 |
| Jun 30, 2026 | 392.75 | 404.25 | 385.00 | 403.10 | 403.10 | 3.39% | 19,960 |
| Jun 29, 2026 | 399.25 | 400.80 | 387.40 | 389.90 | 389.90 | -3.18% | 14,345 |
| Jun 25, 2026 | 427.45 | 428.00 | 397.05 | 402.70 | 402.70 | -4.35% | 41,420 |
| Jun 24, 2026 | 419.60 | 425.00 | 412.45 | 421.00 | 421.00 | 0.12% | 15,941 |
| Jun 23, 2026 | 425.80 | 425.80 | 415.40 | 420.50 | 420.50 | -0.20% | 12,402 |
| Jun 22, 2026 | 427.50 | 448.00 | 419.90 | 421.35 | 421.35 | 1.13% | 112,257 |
| Jun 19, 2026 | 409.00 | 418.40 | 406.30 | 416.65 | 416.65 | 0.91% | 9,015 |
| Jun 18, 2026 | 414.45 | 425.00 | 411.80 | 412.90 | 412.90 | -0.31% | 16,245 |
| Jun 17, 2026 | 420.20 | 427.55 | 412.00 | 414.20 | 414.20 | -1.06% | 8,734 |
| Jun 16, 2026 | 428.40 | 435.00 | 414.25 | 418.65 | 418.65 | -2.51% | 43,648 |
| Jun 15, 2026 | 416.65 | 448.85 | 416.65 | 429.45 | 429.45 | 5.12% | 110,008 |
| Jun 12, 2026 | 389.85 | 411.55 | 389.85 | 408.55 | 408.55 | 7.60% | 38,306 |