Harsha Engineers International Limited (BOM:543600)
India · Delayed Price · Currency is INR 464.35
+1.80 (0.39%)
At close: Oct 6, 2026
BOM:543600 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 462.55 | 468.95 | 460.35 | 464.35 | 464.35 | 0.39% | 4,257 |
| Oct 5, 2026 | 479.60 | 479.60 | 460.60 | 462.55 | 462.55 | -2.36% | 9,598 |
| Oct 1, 2026 | 472.00 | 484.45 | 455.00 | 473.75 | 473.75 | 0.69% | 26,502 |
| Sep 30, 2026 | 469.30 | 473.20 | 460.30 | 470.50 | 470.50 | 1.14% | 5,637 |
| Sep 29, 2026 | 460.50 | 470.00 | 458.05 | 465.20 | 465.20 | -0.06% | 3,126 |
| Sep 28, 2026 | 465.50 | 474.15 | 462.60 | 465.50 | 465.50 | 0.74% | 15,056 |
| Sep 25, 2026 | 464.75 | 468.20 | 449.95 | 462.10 | 462.10 | 0.90% | 11,168 |
| Sep 24, 2026 | 464.95 | 473.00 | 455.50 | 458.00 | 458.00 | -1.34% | 6,851 |
| Sep 23, 2026 | 470.15 | 473.00 | 462.15 | 464.20 | 464.20 | -0.19% | 3,502 |
| Sep 22, 2026 | 472.00 | 474.95 | 461.70 | 465.10 | 465.10 | -0.48% | 7,558 |
| Sep 21, 2026 | 447.10 | 476.70 | 445.70 | 467.35 | 467.35 | 6.13% | 37,656 |
| Sep 18, 2026 | 436.90 | 450.90 | 436.00 | 440.35 | 440.35 | 1.42% | 5,375 |
| Sep 17, 2026 | 432.90 | 438.40 | 429.85 | 434.20 | 434.20 | 0.99% | 8,491 |
| Sep 16, 2026 | 422.20 | 437.80 | 408.55 | 429.95 | 429.95 | 1.21% | 20,032 |
| Sep 15, 2026 | 439.95 | 459.00 | 423.00 | 424.80 | 424.80 | -4.80% | 5,954 |
| Sep 11, 2026 | 445.00 | 446.60 | 435.55 | 446.20 | 446.20 | -0.26% | 8,360 |
| Sep 10, 2026 | 449.40 | 454.70 | 444.70 | 447.35 | 447.35 | -1.21% | 4,950 |
| Sep 9, 2026 | 470.50 | 470.50 | 448.75 | 452.85 | 452.85 | -2.91% | 7,753 |
| Sep 8, 2026 | 457.35 | 468.20 | 451.65 | 466.40 | 466.40 | 2.53% | 14,682 |
| Sep 7, 2026 | 454.40 | 461.00 | 452.45 | 454.90 | 454.90 | 0.04% | 7,885 |
| Sep 4, 2026 | 448.90 | 457.00 | 447.75 | 454.70 | 454.70 | 0.85% | 6,275 |
| Sep 3, 2026 | 449.85 | 453.00 | 446.00 | 450.85 | 450.85 | 0.03% | 3,577 |
| Sep 2, 2026 | 448.80 | 461.95 | 445.55 | 450.70 | 450.70 | -0.66% | 21,027 |
| Sep 1, 2026 | 457.00 | 459.55 | 442.65 | 453.70 | 453.70 | -0.44% | 17,497 |
| Aug 31, 2026 | 447.70 | 459.00 | 434.70 | 455.70 | 455.70 | 3.89% | 24,983 |
| Aug 28, 2026 | 439.10 | 447.00 | 436.75 | 438.65 | 438.65 | 0.06% | 5,994 |
| Aug 27, 2026 | 427.15 | 440.25 | 422.85 | 438.40 | 438.40 | 2.20% | 10,160 |
| Aug 26, 2026 | 430.45 | 439.05 | 427.00 | 428.95 | 428.95 | 0.18% | 2,028 |
| Aug 25, 2026 | 441.05 | 442.05 | 427.00 | 428.20 | 428.20 | -3.14% | 5,010 |
| Aug 24, 2026 | 437.00 | 447.50 | 433.95 | 442.10 | 442.10 | 1.33% | 9,209 |
| Aug 21, 2026 | 444.45 | 444.50 | 432.80 | 436.30 | 436.30 | -0.15% | 5,000 |
| Aug 20, 2026 | 439.00 | 451.40 | 435.00 | 436.95 | 436.95 | 0.13% | 8,869 |
| Aug 19, 2026 | 442.00 | 444.00 | 434.30 | 436.40 | 436.40 | 0.14% | 7,664 |
| Aug 18, 2026 | 425.60 | 438.00 | 422.00 | 435.80 | 435.80 | 2.40% | 18,689 |
| Aug 17, 2026 | 419.40 | 436.50 | 416.90 | 425.60 | 425.60 | 3.51% | 16,503 |
| Aug 14, 2026 | 405.40 | 417.00 | 403.10 | 411.15 | 411.15 | 1.42% | 5,499 |
| Aug 13, 2026 | 401.00 | 410.25 | 401.00 | 405.40 | 405.40 | 1.30% | 4,419 |
| Aug 12, 2026 | 404.00 | 408.45 | 395.15 | 400.20 | 400.20 | -2.76% | 26,438 |
| Aug 11, 2026 | 427.95 | 435.50 | 403.75 | 411.55 | 411.55 | -4.94% | 47,568 |
| Aug 10, 2026 | 426.95 | 434.80 | 420.85 | 432.95 | 432.95 | 1.41% | 44,004 |
| Aug 7, 2026 | 421.80 | 434.00 | 419.95 | 426.95 | 426.95 | 0.48% | 12,275 |
| Aug 6, 2026 | 420.45 | 428.00 | 420.25 | 424.90 | 424.90 | 1.03% | 7,672 |
| Aug 5, 2026 | 409.60 | 421.10 | 409.00 | 420.55 | 420.55 | 3.14% | 8,147 |
| Aug 4, 2026 | 407.00 | 413.70 | 405.60 | 407.75 | 407.75 | -0.07% | 6,573 |
| Aug 3, 2026 | 404.50 | 408.75 | 403.95 | 408.05 | 408.05 | 1.92% | 1,650 |
| Jul 31, 2026 | 402.45 | 402.45 | 399.25 | 400.35 | 400.35 | 0.60% | 1,707 |
| Jul 30, 2026 | 407.30 | 407.55 | 396.30 | 397.95 | 397.95 | -2.94% | 4,495 |
| Jul 29, 2026 | 407.10 | 413.95 | 406.55 | 410.00 | 410.00 | 1.21% | 5,626 |
| Jul 28, 2026 | 404.95 | 408.70 | 397.90 | 405.10 | 405.10 | -0.20% | 8,352 |
| Jul 27, 2026 | 403.40 | 414.00 | 403.40 | 405.90 | 405.90 | -0.01% | 3,962 |