Hariom Pipe Industries Limited (BOM:543517)
India · Delayed Price · Currency is INR 316.95
+1.50 (0.48%)
At close: Apr 22, 2026
BOM:543517 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 318.85 | 319.00 | 313.55 | 316.95 | 316.95 | 0.48% | 7,549 |
| Apr 21, 2026 | 308.15 | 320.00 | 308.15 | 315.45 | 315.45 | 0.91% | 14,999 |
| Apr 20, 2026 | 317.15 | 323.35 | 307.00 | 312.60 | 312.60 | -1.12% | 23,951 |
| Apr 17, 2026 | 296.80 | 322.20 | 296.80 | 316.15 | 316.15 | 5.98% | 25,202 |
| Apr 16, 2026 | 299.50 | 304.45 | 294.25 | 298.30 | 298.30 | 1.34% | 8,788 |
| Apr 15, 2026 | 292.20 | 298.05 | 289.30 | 294.35 | 294.35 | 3.57% | 21,559 |
| Apr 13, 2026 | 270.65 | 296.50 | 268.25 | 284.20 | 284.20 | 1.08% | 33,521 |
| Apr 10, 2026 | 277.45 | 286.00 | 277.00 | 281.15 | 281.15 | 2.35% | 21,577 |
| Apr 9, 2026 | 278.35 | 284.00 | 273.00 | 274.70 | 274.70 | -1.70% | 11,999 |
| Apr 8, 2026 | 280.25 | 284.00 | 275.75 | 279.45 | 279.45 | 3.42% | 26,028 |
| Apr 7, 2026 | 281.40 | 284.20 | 268.50 | 270.20 | 270.20 | -3.84% | 25,559 |
| Apr 6, 2026 | 308.15 | 308.15 | 279.75 | 281.00 | 281.00 | -9.25% | 48,460 |
| Apr 2, 2026 | 293.85 | 314.70 | 291.25 | 309.65 | 309.65 | 1.71% | 11,174 |
| Apr 1, 2026 | 277.00 | 308.05 | 277.00 | 304.45 | 304.45 | 10.47% | 13,900 |
| Mar 30, 2026 | 297.15 | 297.15 | 273.15 | 275.60 | 275.60 | -7.45% | 16,131 |
| Mar 27, 2026 | 310.00 | 310.00 | 296.50 | 297.80 | 297.80 | -3.47% | 10,305 |
| Mar 25, 2026 | 315.35 | 319.70 | 307.25 | 308.50 | 308.50 | -0.27% | 9,732 |
| Mar 24, 2026 | 303.40 | 316.95 | 303.40 | 309.35 | 309.35 | 1.98% | 10,290 |
| Mar 23, 2026 | 301.05 | 305.90 | 299.50 | 303.35 | 303.35 | -0.56% | 9,844 |
| Mar 20, 2026 | 307.00 | 314.45 | 304.30 | 305.05 | 305.05 | 0.05% | 6,850 |
| Mar 19, 2026 | 308.40 | 314.25 | 303.50 | 304.90 | 304.90 | -5.47% | 10,703 |
| Mar 18, 2026 | 310.50 | 326.15 | 309.00 | 322.55 | 322.55 | 5.20% | 9,955 |
| Mar 17, 2026 | 313.85 | 319.30 | 304.65 | 306.60 | 306.60 | 0.38% | 12,560 |
| Mar 16, 2026 | 316.00 | 316.00 | 302.10 | 305.45 | 305.45 | -3.46% | 10,767 |
| Mar 13, 2026 | 324.00 | 324.00 | 315.00 | 316.40 | 316.40 | -2.42% | 5,578 |
| 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 |