Harikanta Overseas Limited (BOM:544769)
India · Delayed Price · Currency is INR 59.90
-2.10 (-3.39%)
At close: Oct 1, 2026
Harikanta Overseas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 59.05 | 59.90 | 59.00 | 59.90 | 59.90 | -3.39% | 8,400 |
| Sep 30, 2026 | 60.50 | 62.00 | 60.00 | 62.00 | 62.00 | 1.64% | 8,400 |
| Sep 29, 2026 | 61.01 | 61.50 | 60.97 | 61.00 | 61.00 | -3.19% | 7,200 |
| Sep 28, 2026 | 64.75 | 64.80 | 63.00 | 63.01 | 63.01 | 0.02% | 18,000 |
| Sep 25, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -3.08% | 1,200 |
| Sep 24, 2026 | 66.00 | 69.10 | 65.00 | 65.00 | 65.00 | 2.36% | 15,600 |
| Sep 23, 2026 | 63.00 | 63.50 | 62.01 | 63.50 | 63.50 | 2.40% | 4,800 |
| Sep 22, 2026 | 62.01 | 62.01 | 62.01 | 62.01 | 62.01 | -1.60% | 1,200 |
| Sep 21, 2026 | 66.75 | 66.95 | 62.00 | 63.02 | 63.02 | -0.76% | 20,400 |
| Sep 18, 2026 | 63.97 | 63.97 | 63.50 | 63.50 | 63.50 | -0.25% | 2,400 |
| Sep 17, 2026 | 63.81 | 63.81 | 63.50 | 63.66 | 63.66 | 0.25% | 2,400 |
| Sep 16, 2026 | 63.01 | 63.50 | 63.00 | 63.50 | 63.50 | -2.31% | 3,600 |
| Sep 15, 2026 | 68.00 | 68.00 | 65.00 | 65.00 | 65.00 | -0.17% | 3,600 |
| Sep 11, 2026 | 66.00 | 66.00 | 65.11 | 65.11 | 65.11 | -2.82% | 3,600 |
| Sep 10, 2026 | 67.01 | 67.01 | 67.00 | 67.00 | 67.00 | - | 2,400 |
| Sep 9, 2026 | 68.01 | 68.01 | 67.00 | 67.00 | 67.00 | -4.29% | 4,800 |
| Sep 8, 2026 | 71.00 | 72.00 | 70.00 | 70.00 | 70.00 | -3.46% | 14,400 |
| Sep 7, 2026 | 79.50 | 79.50 | 68.00 | 72.51 | 72.51 | 3.88% | 30,000 |
| Sep 4, 2026 | 69.95 | 73.00 | 66.95 | 69.80 | 69.80 | 10.79% | 8,400 |
| Sep 2, 2026 | 64.00 | 64.00 | 63.00 | 63.00 | 63.00 | -1.65% | 3,600 |
| Sep 1, 2026 | 66.00 | 66.00 | 62.10 | 64.06 | 64.06 | -3.67% | 9,600 |
| Aug 31, 2026 | 68.00 | 69.75 | 66.45 | 66.50 | 66.50 | -2.22% | 4,800 |
| Aug 28, 2026 | 68.03 | 68.03 | 68.01 | 68.01 | 68.01 | -1.43% | 2,400 |
| Aug 27, 2026 | 68.01 | 69.00 | 68.01 | 69.00 | 69.00 | -3.95% | 2,400 |
| Aug 26, 2026 | 71.75 | 71.85 | 68.01 | 71.84 | 71.84 | -0.08% | 7,200 |
| Aug 24, 2026 | 68.05 | 71.90 | 68.05 | 71.90 | 71.90 | 1.84% | 2,400 |
| 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 |