Harsha Engineers International Limited (BOM:543600)
India · Delayed Price · Currency is INR 436.30
-0.65 (-0.15%)
At close: Aug 21, 2026
BOM:543600 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 400.30 | 417.80 | 399.05 | 405.95 | 405.95 | 0.58% | 8,800 |
| Jul 23, 2026 | 407.30 | 411.20 | 402.40 | 403.60 | 403.60 | -1.76% | 1,970 |
| Jul 22, 2026 | 417.40 | 417.40 | 407.30 | 410.85 | 410.85 | -0.69% | 4,652 |
| Jul 21, 2026 | 420.10 | 423.80 | 413.50 | 413.70 | 413.70 | -1.86% | 9,749 |
| Jul 20, 2026 | 418.30 | 424.80 | 414.50 | 421.55 | 421.55 | 0.37% | 4,187 |
| Jul 17, 2026 | 431.35 | 431.35 | 416.00 | 420.00 | 420.00 | -1.66% | 7,559 |
| Jul 16, 2026 | 425.90 | 428.50 | 420.00 | 427.10 | 427.10 | 0.42% | 9,203 |
| Jul 15, 2026 | 417.45 | 428.30 | 417.40 | 425.30 | 425.30 | 2.13% | 8,594 |
| Jul 14, 2026 | 422.90 | 424.50 | 415.30 | 416.45 | 416.45 | -1.53% | 4,837 |
| Jul 13, 2026 | 422.30 | 431.65 | 421.05 | 422.90 | 422.90 | -1.20% | 12,713 |
| Jul 10, 2026 | 423.45 | 430.85 | 420.25 | 428.05 | 428.05 | 1.43% | 9,775 |
| Jul 9, 2026 | 413.95 | 426.75 | 413.95 | 422.00 | 422.00 | 1.50% | 6,167 |
| Jul 8, 2026 | 435.45 | 435.45 | 415.25 | 417.25 | 415.75 | -3.96% | 16,553 |
| Jul 7, 2026 | 434.05 | 437.50 | 427.30 | 434.45 | 432.89 | 0.20% | 7,252 |
| Jul 6, 2026 | 423.70 | 435.00 | 417.05 | 433.60 | 432.04 | 3.78% | 16,274 |
| Jul 3, 2026 | 421.05 | 425.00 | 409.35 | 417.80 | 416.30 | 0.54% | 6,548 |
| Jul 2, 2026 | 424.15 | 430.70 | 414.00 | 415.55 | 414.06 | -0.89% | 14,982 |
| Jul 1, 2026 | 420.10 | 423.55 | 416.25 | 419.30 | 417.79 | -0.19% | 10,030 |
| Jun 30, 2026 | 417.40 | 433.00 | 413.45 | 420.10 | 418.59 | 2.55% | 18,507 |
| Jun 29, 2026 | 416.10 | 417.15 | 406.60 | 409.65 | 408.18 | -1.54% | 11,278 |
| Jun 25, 2026 | 429.95 | 429.95 | 415.20 | 416.05 | 414.55 | -3.20% | 10,142 |
| Jun 24, 2026 | 430.10 | 432.65 | 426.90 | 429.80 | 428.25 | 0.09% | 4,708 |
| Jun 23, 2026 | 436.90 | 443.65 | 427.75 | 429.40 | 427.86 | -1.72% | 7,337 |
| Jun 22, 2026 | 435.80 | 438.90 | 433.75 | 436.90 | 435.33 | 1.47% | 2,436 |
| Jun 19, 2026 | 432.15 | 437.60 | 429.10 | 430.55 | 429.00 | -0.81% | 2,211 |
| Jun 18, 2026 | 437.70 | 450.50 | 430.10 | 434.05 | 432.49 | -0.87% | 24,399 |
| Jun 17, 2026 | 436.70 | 443.10 | 434.00 | 437.85 | 436.28 | 0.23% | 15,603 |
| Jun 16, 2026 | 419.10 | 442.00 | 419.10 | 436.85 | 435.28 | 3.97% | 33,290 |
| Jun 15, 2026 | 415.55 | 424.00 | 410.90 | 420.15 | 418.64 | 4.26% | 25,066 |
| Jun 12, 2026 | 403.55 | 408.50 | 397.95 | 403.00 | 401.55 | 2.10% | 15,054 |