Harsha Engineers International Limited (BOM:543600)
India · Delayed Price · Currency is INR 385.55
-5.00 (-1.28%)
At close: May 5, 2026
BOM:543600 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 390.60 | 394.80 | 385.00 | 392.65 | 392.65 | 1.84% | 4,781 |
| May 5, 2026 | 389.05 | 389.80 | 385.00 | 385.55 | 385.55 | -1.28% | 1,253 |
| May 4, 2026 | 392.80 | 397.30 | 385.40 | 390.55 | 390.55 | 0.88% | 1,490 |
| Apr 30, 2026 | 394.00 | 394.50 | 382.05 | 387.15 | 387.15 | -1.69% | 1,870 |
| Apr 29, 2026 | 388.25 | 401.00 | 381.95 | 393.80 | 393.80 | 1.90% | 4,660 |
| Apr 28, 2026 | 393.10 | 394.45 | 384.15 | 386.45 | 386.45 | -1.69% | 822 |
| Apr 27, 2026 | 386.60 | 394.00 | 374.45 | 393.10 | 393.10 | 3.22% | 884 |
| Apr 24, 2026 | 386.50 | 387.05 | 379.40 | 380.85 | 380.85 | -2.61% | 1,164 |
| Apr 23, 2026 | 400.15 | 400.15 | 387.50 | 391.05 | 391.05 | -0.32% | 655 |
| Apr 22, 2026 | 399.80 | 401.90 | 389.95 | 392.30 | 392.30 | -0.14% | 1,045 |
| Apr 21, 2026 | 394.05 | 398.85 | 390.55 | 392.85 | 392.85 | -0.30% | 806 |
| Apr 20, 2026 | 398.35 | 398.35 | 391.00 | 394.05 | 394.05 | -1.76% | 850 |
| Apr 17, 2026 | 414.75 | 414.75 | 400.60 | 401.10 | 401.10 | -1.39% | 10,914 |
| Apr 16, 2026 | 383.90 | 409.95 | 381.15 | 406.75 | 406.75 | 7.31% | 10,955 |
| Apr 15, 2026 | 374.90 | 387.00 | 374.25 | 379.05 | 379.05 | 2.43% | 1,620 |
| Apr 13, 2026 | 350.50 | 371.90 | 347.05 | 370.05 | 370.05 | 3.47% | 1,287 |
| Apr 10, 2026 | 349.80 | 375.00 | 349.80 | 357.65 | 357.65 | 2.30% | 2,538 |
| Apr 9, 2026 | 354.90 | 355.60 | 345.25 | 349.60 | 349.60 | -0.78% | 981 |
| Apr 8, 2026 | 353.00 | 353.00 | 346.10 | 352.35 | 352.35 | 3.07% | 590 |
| Apr 7, 2026 | 332.00 | 344.80 | 328.75 | 341.85 | 341.85 | 2.81% | 771 |
| Apr 6, 2026 | 333.05 | 335.50 | 325.10 | 332.50 | 332.50 | -0.18% | 1,799 |
| Apr 2, 2026 | 325.00 | 338.00 | 320.30 | 333.10 | 333.10 | 0.74% | 972 |
| Apr 1, 2026 | 316.25 | 346.00 | 316.25 | 330.65 | 330.65 | 5.19% | 1,485 |
| Mar 30, 2026 | 313.95 | 322.60 | 311.05 | 314.35 | 314.35 | -2.98% | 4,744 |
| Mar 27, 2026 | 350.00 | 351.00 | 322.00 | 324.00 | 324.00 | -3.08% | 5,764 |
| Mar 25, 2026 | 329.00 | 349.90 | 329.00 | 334.30 | 334.30 | 0.09% | 2,559 |
| Mar 24, 2026 | 331.00 | 344.90 | 325.00 | 334.00 | 334.00 | 1.81% | 1,793 |
| Mar 23, 2026 | 339.65 | 345.00 | 325.00 | 328.05 | 328.05 | -3.27% | 3,045 |
| Mar 20, 2026 | 370.00 | 370.00 | 338.25 | 339.15 | 339.15 | -1.09% | 822 |
| Mar 19, 2026 | 340.55 | 348.85 | 335.75 | 342.90 | 342.90 | 0.23% | 1,499 |
| Mar 18, 2026 | 340.25 | 351.00 | 340.25 | 342.10 | 342.10 | 0.54% | 1,567 |
| Mar 17, 2026 | 338.20 | 344.95 | 338.20 | 340.25 | 340.25 | 0.62% | 589 |
| Mar 16, 2026 | 348.70 | 364.00 | 335.60 | 338.15 | 338.15 | -3.03% | 2,613 |
| Mar 13, 2026 | 355.50 | 356.65 | 345.75 | 348.70 | 348.70 | -1.52% | 988 |
| Mar 12, 2026 | 353.90 | 358.75 | 352.90 | 354.10 | 354.10 | -0.01% | 1,426 |
| Mar 11, 2026 | 360.00 | 362.80 | 353.90 | 354.15 | 354.15 | -0.53% | 830 |
| Mar 10, 2026 | 355.05 | 358.65 | 354.75 | 356.05 | 356.05 | 0.37% | 600 |
| Mar 9, 2026 | 359.15 | 372.00 | 342.00 | 354.75 | 354.75 | -1.68% | 1,460 |
| Mar 6, 2026 | 372.95 | 372.95 | 357.65 | 360.80 | 360.80 | 0.32% | 748 |
| Mar 5, 2026 | 356.10 | 360.75 | 354.00 | 359.65 | 359.65 | 1.30% | 737 |
| Mar 4, 2026 | 356.90 | 358.00 | 348.80 | 355.05 | 355.05 | -0.52% | 1,226 |
| Mar 2, 2026 | 380.95 | 380.95 | 356.00 | 356.90 | 356.90 | -3.42% | 3,231 |
| Feb 27, 2026 | 369.50 | 371.20 | 366.05 | 369.55 | 369.55 | 0.01% | 263 |
| Feb 26, 2026 | 374.70 | 377.55 | 368.15 | 369.50 | 369.50 | -1.37% | 434 |
| Feb 25, 2026 | 364.30 | 375.40 | 364.00 | 374.65 | 374.65 | 2.87% | 708 |
| Feb 24, 2026 | 383.65 | 383.70 | 364.00 | 364.20 | 364.20 | -1.18% | 1,007 |
| Feb 23, 2026 | 379.35 | 381.85 | 366.25 | 368.55 | 368.55 | -2.80% | 1,973 |
| Feb 20, 2026 | 379.00 | 382.20 | 372.00 | 379.15 | 379.15 | -0.56% | 582 |
| Feb 19, 2026 | 383.40 | 384.15 | 380.00 | 381.30 | 381.30 | -1.35% | 516 |
| Feb 18, 2026 | 380.05 | 389.00 | 379.60 | 386.50 | 386.50 | 1.36% | 1,219 |