Hariom Pipe Industries Limited (BOM:543517)
India · Delayed Price · Currency is INR 337.05
+12.20 (3.76%)
At close: Oct 6, 2026
BOM:543517 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 338.00 | 342.65 | 333.75 | 338.60 | 338.60 | 0.46% | 6,831 |
| Oct 6, 2026 | 326.00 | 339.00 | 326.00 | 337.05 | 337.05 | 3.76% | 6,164 |
| Oct 5, 2026 | 330.05 | 341.80 | 323.20 | 324.85 | 324.85 | -2.27% | 4,899 |
| Oct 1, 2026 | 340.05 | 341.00 | 327.35 | 332.40 | 332.40 | -2.56% | 12,077 |
| Sep 30, 2026 | 346.35 | 348.90 | 340.00 | 341.15 | 341.15 | -1.57% | 3,027 |
| Sep 29, 2026 | 343.85 | 348.45 | 335.55 | 346.60 | 346.60 | 1.21% | 7,669 |
| Sep 28, 2026 | 340.90 | 356.40 | 336.10 | 342.45 | 342.45 | -0.62% | 8,817 |
| Sep 25, 2026 | 350.00 | 350.15 | 344.00 | 344.60 | 344.60 | -1.53% | 6,885 |
| Sep 24, 2026 | 357.15 | 357.30 | 349.60 | 349.95 | 349.95 | -2.44% | 4,385 |
| Sep 23, 2026 | 365.10 | 368.20 | 355.50 | 358.70 | 358.70 | -0.58% | 3,970 |
| Sep 22, 2026 | 363.60 | 374.00 | 359.00 | 361.55 | 360.80 | 0.50% | 9,394 |
| Sep 21, 2026 | 364.25 | 364.25 | 356.55 | 359.75 | 359.00 | -0.74% | 2,411 |
| Sep 18, 2026 | 351.20 | 369.00 | 350.50 | 362.45 | 361.70 | 3.42% | 12,002 |
| Sep 17, 2026 | 346.15 | 356.35 | 346.15 | 350.45 | 349.72 | 0.01% | 2,569 |
| Sep 16, 2026 | 347.80 | 355.15 | 345.95 | 350.40 | 349.67 | -0.13% | 3,617 |
| Sep 15, 2026 | 355.90 | 357.45 | 349.45 | 350.85 | 350.12 | -2.61% | 4,189 |
| Sep 11, 2026 | 338.15 | 364.00 | 338.15 | 360.25 | 359.50 | -0.36% | 5,959 |
| Sep 10, 2026 | 363.65 | 369.25 | 360.30 | 361.55 | 360.80 | -1.20% | 2,803 |
| Sep 9, 2026 | 371.90 | 371.90 | 364.85 | 365.95 | 365.19 | -1.60% | 8,029 |
| Sep 8, 2026 | 367.35 | 375.45 | 357.75 | 371.90 | 371.13 | 1.85% | 7,060 |
| Sep 7, 2026 | 361.00 | 378.55 | 361.00 | 365.15 | 364.39 | 1.73% | 21,382 |
| Sep 4, 2026 | 359.70 | 364.35 | 353.00 | 358.95 | 358.21 | 0.81% | 9,304 |
| Sep 3, 2026 | 351.75 | 357.20 | 346.00 | 356.05 | 355.31 | 2.24% | 4,293 |
| Sep 2, 2026 | 344.95 | 352.80 | 333.60 | 348.25 | 347.53 | 1.72% | 13,366 |
| Sep 1, 2026 | 342.50 | 350.00 | 339.95 | 342.35 | 341.64 | -0.93% | 8,502 |
| Aug 31, 2026 | 352.05 | 352.05 | 342.95 | 345.55 | 344.83 | -1.97% | 7,969 |
| Aug 28, 2026 | 344.35 | 354.70 | 342.70 | 352.50 | 351.77 | 3.43% | 7,521 |
| Aug 27, 2026 | 348.60 | 348.60 | 340.10 | 340.80 | 340.09 | -1.84% | 4,428 |
| Aug 26, 2026 | 351.70 | 351.70 | 344.95 | 347.20 | 346.48 | -0.42% | 12,425 |
| Aug 25, 2026 | 349.10 | 350.30 | 344.80 | 348.65 | 347.93 | 0.50% | 3,063 |
| Aug 24, 2026 | 348.75 | 355.50 | 346.10 | 346.90 | 346.18 | -0.50% | 9,898 |
| Aug 21, 2026 | 345.90 | 350.05 | 344.35 | 348.65 | 347.93 | 0.20% | 6,038 |
| Aug 20, 2026 | 347.75 | 351.40 | 346.50 | 347.95 | 347.23 | 0.07% | 2,023 |
| Aug 19, 2026 | 348.50 | 350.15 | 346.55 | 347.70 | 346.98 | -1.33% | 1,067 |
| Aug 18, 2026 | 345.50 | 356.70 | 345.50 | 352.40 | 351.67 | 1.75% | 14,568 |
| Aug 17, 2026 | 351.20 | 353.95 | 344.00 | 346.35 | 345.63 | -1.52% | 8,428 |
| Aug 14, 2026 | 363.80 | 368.50 | 350.60 | 351.70 | 350.97 | -3.55% | 15,278 |
| Aug 13, 2026 | 365.30 | 374.00 | 355.65 | 364.65 | 363.89 | -7.57% | 51,788 |
| Aug 12, 2026 | 392.65 | 400.35 | 387.00 | 394.50 | 393.68 | 0.64% | 5,218 |
| Aug 11, 2026 | 399.00 | 399.60 | 390.05 | 392.00 | 391.19 | -1.75% | 5,985 |
| Aug 10, 2026 | 402.90 | 406.00 | 398.65 | 399.00 | 398.17 | -0.45% | 9,007 |
| Aug 7, 2026 | 395.20 | 406.00 | 394.30 | 400.80 | 399.97 | 0.23% | 18,718 |
| Aug 6, 2026 | 407.10 | 407.10 | 392.95 | 399.90 | 399.07 | -1.25% | 3,828 |
| Aug 5, 2026 | 406.20 | 407.75 | 401.05 | 404.95 | 404.11 | 0.09% | 6,327 |
| Aug 4, 2026 | 401.25 | 408.00 | 398.30 | 404.60 | 403.76 | 0.32% | 9,783 |
| Aug 3, 2026 | 394.00 | 406.60 | 393.30 | 403.30 | 402.46 | 3.11% | 11,119 |
| Jul 31, 2026 | 389.00 | 393.35 | 388.10 | 391.15 | 390.34 | 1.03% | 5,423 |
| Jul 30, 2026 | 391.90 | 391.90 | 382.00 | 387.15 | 386.35 | -1.20% | 7,816 |
| Jul 29, 2026 | 389.00 | 394.05 | 388.25 | 391.85 | 391.04 | 1.23% | 3,585 |
| Jul 28, 2026 | 394.35 | 394.65 | 386.00 | 387.10 | 386.30 | -2.10% | 7,227 |