Harikanta Overseas Limited (BOM:544769)
India · Delayed Price · Currency is INR 70.60
-0.01 (-0.01%)
At close: Aug 21, 2026
Harikanta Overseas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 71.00 | 71.00 | 69.75 | 70.60 | 70.60 | -0.01% | 4,800 |
| Aug 19, 2026 | 60.51 | 72.20 | 60.51 | 70.61 | 70.61 | -2.61% | 7,200 |
| Aug 18, 2026 | 70.00 | 72.90 | 69.00 | 72.50 | 72.50 | -0.68% | 8,400 |
| Aug 17, 2026 | 74.50 | 74.50 | 71.30 | 73.00 | 73.00 | 4.43% | 4,800 |
| Aug 14, 2026 | 70.00 | 70.00 | 69.90 | 69.90 | 69.90 | -0.14% | 3,600 |
| Aug 13, 2026 | 69.99 | 70.00 | 69.99 | 70.00 | 70.00 | 5.50% | 2,400 |
| Aug 12, 2026 | 66.35 | 66.35 | 66.35 | 66.35 | 66.35 | -5.01% | 1,200 |
| Aug 11, 2026 | 69.75 | 69.85 | 69.75 | 69.85 | 69.85 | 2.72% | 2,400 |
| Aug 10, 2026 | 67.01 | 68.00 | 67.00 | 68.00 | 68.00 | -2.86% | 3,600 |
| Aug 7, 2026 | 71.35 | 71.35 | 70.00 | 70.00 | 70.00 | 1.45% | 2,400 |
| Aug 6, 2026 | 69.00 | 70.94 | 68.00 | 69.00 | 69.00 | -3.50% | 10,800 |
| Aug 4, 2026 | 72.50 | 72.50 | 68.01 | 71.50 | 71.50 | -0.96% | 24,000 |
| Aug 3, 2026 | 71.00 | 73.00 | 68.50 | 72.19 | 72.19 | -2.22% | 60,000 |
| Jul 31, 2026 | 72.00 | 74.35 | 70.00 | 73.83 | 73.83 | -0.08% | 13,200 |
| Jul 30, 2026 | 79.50 | 79.50 | 73.00 | 73.89 | 73.89 | -6.41% | 24,000 |
| Jul 29, 2026 | 77.50 | 78.95 | 77.10 | 78.95 | 78.95 | 4.16% | 12,000 |
| Jul 28, 2026 | 81.50 | 82.00 | 75.60 | 75.80 | 75.80 | -6.97% | 64,800 |
| Jul 27, 2026 | 74.48 | 82.00 | 74.48 | 81.48 | 81.48 | 9.38% | 639,600 |
| Jul 24, 2026 | 77.99 | 77.99 | 74.49 | 74.49 | 74.49 | -1.18% | 6,000 |
| Jul 23, 2026 | 75.00 | 86.00 | 74.70 | 75.38 | 75.38 | -0.16% | 37,200 |
| Jul 22, 2026 | 78.00 | 79.00 | 75.00 | 75.50 | 75.50 | -1.95% | 8,400 |
| Jul 21, 2026 | 76.00 | 78.40 | 75.50 | 77.00 | 77.00 | 1.32% | 20,400 |
| Jul 20, 2026 | 77.50 | 77.50 | 75.00 | 76.00 | 76.00 | -3.80% | 60,000 |
| Jul 17, 2026 | 82.19 | 82.19 | 79.00 | 79.00 | 79.00 | -3.53% | 8,400 |
| Jul 16, 2026 | 81.29 | 83.19 | 78.03 | 81.89 | 81.89 | 2.36% | 14,400 |
| Jul 15, 2026 | 83.00 | 83.00 | 77.20 | 80.00 | 80.00 | -2.40% | 13,200 |
| Jul 14, 2026 | 85.10 | 85.49 | 81.60 | 81.97 | 81.97 | -3.85% | 81,600 |
| Jul 13, 2026 | 83.00 | 89.00 | 82.75 | 85.25 | 85.25 | 0.29% | 171,600 |
| Jul 10, 2026 | 85.00 | 88.76 | 84.00 | 85.00 | 85.00 | -1.62% | 28,800 |
| Jul 9, 2026 | 73.00 | 86.40 | 72.95 | 86.40 | 86.40 | 20.00% | 151,200 |
| Jul 8, 2026 | 76.60 | 76.60 | 70.50 | 72.00 | 72.00 | -4.62% | 13,200 |
| Jul 7, 2026 | 75.85 | 76.50 | 73.26 | 75.49 | 75.49 | 0.61% | 12,000 |
| Jul 6, 2026 | 79.50 | 81.50 | 75.00 | 75.03 | 75.03 | -5.03% | 20,400 |
| Jul 3, 2026 | 80.00 | 80.20 | 76.00 | 79.00 | 79.00 | - | 25,200 |
| Jul 2, 2026 | 80.00 | 80.50 | 79.00 | 79.00 | 79.00 | - | 16,800 |
| Jul 1, 2026 | 84.00 | 85.00 | 79.00 | 79.00 | 79.00 | -5.50% | 54,000 |
| Jun 30, 2026 | 83.15 | 87.90 | 83.00 | 83.60 | 83.60 | 1.09% | 123,600 |
| Jun 29, 2026 | 72.61 | 84.19 | 72.60 | 82.70 | 82.70 | 13.90% | 816,000 |
| Jun 25, 2026 | 79.70 | 79.70 | 70.51 | 72.61 | 72.61 | 1.27% | 153,600 |
| Jun 24, 2026 | 60.00 | 71.70 | 60.00 | 71.70 | 71.70 | 20.00% | 211,200 |
| Jun 23, 2026 | 65.50 | 65.50 | 58.50 | 59.75 | 59.75 | -1.45% | 46,800 |
| Jun 22, 2026 | 63.60 | 63.60 | 58.15 | 60.63 | 60.63 | -2.99% | 80,400 |
| Jun 19, 2026 | 63.66 | 63.66 | 58.00 | 62.50 | 62.50 | -0.46% | 58,800 |
| Jun 18, 2026 | 62.80 | 64.97 | 62.00 | 62.79 | 62.79 | 2.92% | 60,000 |
| Jun 17, 2026 | 66.51 | 66.51 | 57.62 | 61.01 | 61.01 | -9.94% | 142,800 |
| Jun 16, 2026 | 69.00 | 73.50 | 61.80 | 67.74 | 67.74 | -6.90% | 174,000 |
| Jun 15, 2026 | 72.76 | 72.76 | 72.76 | 72.76 | 72.76 | -4.99% | 18,000 |
| Jun 12, 2026 | 80.15 | 80.15 | 76.58 | 76.58 | 76.58 | -5.00% | 12,000 |
| Jun 11, 2026 | 80.61 | 80.61 | 80.61 | 80.61 | 80.61 | -5.00% | 4,800 |
| Jun 10, 2026 | 91.84 | 91.84 | 83.10 | 84.85 | 84.85 | -3.00% | 286,800 |