Hariom Pipe Industries Limited (NSE:HARIOMPIPE)
India · Delayed Price · Currency is INR 298.80
-10.85 (-3.50%)
At close: Mar 27, 2026
Hariom Pipe Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 309.05 | 309.05 | 295.50 | 298.80 | 298.80 | -3.50% | 154,459 |
| Mar 25, 2026 | 312.00 | 320.00 | 307.05 | 309.65 | 309.65 | -0.11% | 109,840 |
| Mar 24, 2026 | 309.45 | 316.60 | 304.05 | 310.00 | 310.00 | 2.34% | 115,522 |
| Mar 23, 2026 | 300.00 | 306.75 | 298.55 | 302.90 | 302.90 | -0.87% | 189,219 |
| Mar 20, 2026 | 307.10 | 315.00 | 303.05 | 305.55 | 305.55 | 0.28% | 78,722 |
| Mar 19, 2026 | 313.50 | 314.20 | 301.60 | 304.70 | 304.70 | -5.02% | 131,003 |
| Mar 18, 2026 | 309.05 | 326.00 | 307.80 | 320.80 | 320.80 | 4.84% | 145,463 |
| Mar 17, 2026 | 309.00 | 319.15 | 304.80 | 306.00 | 306.00 | 0.26% | 127,601 |
| Mar 16, 2026 | 315.00 | 315.05 | 301.15 | 305.20 | 305.20 | -3.48% | 171,939 |
| Mar 13, 2026 | 329.95 | 329.95 | 315.00 | 316.20 | 316.20 | -2.45% | 125,202 |
| Mar 12, 2026 | 333.00 | 333.00 | 321.00 | 324.15 | 324.15 | -1.77% | 122,511 |
| Mar 11, 2026 | 333.95 | 347.00 | 327.00 | 330.00 | 330.00 | 0.23% | 165,349 |
| Mar 10, 2026 | 338.90 | 339.50 | 323.80 | 329.25 | 329.25 | -1.50% | 215,957 |
| Mar 9, 2026 | 348.00 | 348.00 | 332.00 | 334.25 | 334.25 | -4.72% | 105,223 |
| Mar 6, 2026 | 353.00 | 357.75 | 347.45 | 350.80 | 350.80 | -0.24% | 62,118 |
| Mar 5, 2026 | 356.30 | 358.80 | 348.25 | 351.65 | 351.65 | 0.19% | 58,336 |
| Mar 4, 2026 | 346.40 | 353.50 | 343.35 | 351.00 | 351.00 | -2.04% | 107,125 |
| Mar 2, 2026 | 348.00 | 364.50 | 348.00 | 358.30 | 358.30 | -2.69% | 83,755 |
| Feb 27, 2026 | 371.10 | 371.30 | 367.20 | 368.20 | 368.20 | -0.77% | 33,642 |
| Feb 26, 2026 | 373.00 | 378.70 | 368.70 | 371.05 | 371.05 | 0.08% | 41,856 |
| Feb 25, 2026 | 370.10 | 376.50 | 366.00 | 370.75 | 370.75 | 0.60% | 62,054 |
| Feb 24, 2026 | 370.00 | 371.95 | 364.70 | 368.55 | 368.55 | -0.74% | 44,164 |
| Feb 23, 2026 | 371.00 | 379.50 | 368.40 | 371.30 | 371.30 | 0.19% | 56,047 |
| Feb 20, 2026 | 375.65 | 376.70 | 368.30 | 370.60 | 370.60 | -1.34% | 52,761 |
| Feb 19, 2026 | 375.00 | 382.55 | 372.55 | 375.65 | 375.65 | 0.37% | 32,223 |
| Feb 18, 2026 | 380.20 | 382.30 | 372.65 | 374.25 | 374.25 | -1.42% | 61,027 |
| Feb 17, 2026 | 366.85 | 389.00 | 365.55 | 379.65 | 379.65 | 3.49% | 100,424 |
| Feb 16, 2026 | 372.00 | 372.00 | 365.00 | 366.85 | 366.85 | -1.41% | 74,290 |
| Feb 13, 2026 | 381.35 | 381.35 | 370.00 | 372.10 | 372.10 | -2.43% | 85,541 |
| Feb 12, 2026 | 380.00 | 386.95 | 375.00 | 381.35 | 381.35 | 0.55% | 78,412 |
| Feb 11, 2026 | 390.00 | 390.00 | 377.65 | 379.25 | 379.25 | -2.18% | 96,133 |
| Feb 10, 2026 | 386.55 | 396.00 | 383.90 | 387.70 | 387.70 | 0.30% | 123,298 |
| Feb 9, 2026 | 410.00 | 423.00 | 384.10 | 386.55 | 386.55 | -6.64% | 448,488 |
| Feb 6, 2026 | 403.60 | 418.00 | 402.55 | 414.05 | 414.05 | 1.56% | 79,690 |
| Feb 5, 2026 | 414.90 | 414.90 | 405.55 | 407.70 | 407.70 | -0.61% | 58,219 |
| Feb 4, 2026 | 413.95 | 425.00 | 402.15 | 410.20 | 410.20 | -0.12% | 78,577 |
| Feb 3, 2026 | 415.00 | 418.00 | 404.40 | 410.70 | 410.70 | 2.74% | 78,082 |
| Feb 2, 2026 | 405.00 | 405.00 | 394.00 | 399.75 | 399.75 | -1.44% | 117,687 |
| Feb 1, 2026 | 415.80 | 415.80 | 401.10 | 405.60 | 405.60 | -2.01% | 66,676 |
| Jan 30, 2026 | 421.85 | 421.85 | 411.50 | 413.90 | 413.90 | -1.76% | 101,254 |
| Jan 29, 2026 | 419.50 | 424.00 | 415.00 | 421.30 | 421.30 | 0.92% | 92,699 |
| Jan 28, 2026 | 411.35 | 419.80 | 408.00 | 417.45 | 417.45 | 2.25% | 80,501 |
| Jan 27, 2026 | 407.70 | 414.80 | 398.00 | 408.25 | 408.25 | 0.27% | 126,144 |
| Jan 23, 2026 | 421.55 | 421.55 | 400.05 | 407.15 | 407.15 | -1.96% | 104,415 |
| Jan 22, 2026 | 412.15 | 426.00 | 412.15 | 415.30 | 415.30 | 0.76% | 187,822 |
| Jan 21, 2026 | 400.20 | 416.40 | 395.50 | 412.15 | 412.15 | 1.34% | 190,746 |
| Jan 20, 2026 | 424.25 | 430.10 | 404.05 | 406.70 | 406.70 | -5.34% | 264,177 |
| Jan 19, 2026 | 442.00 | 442.00 | 428.00 | 429.65 | 429.65 | -2.74% | 133,581 |
| Jan 16, 2026 | 434.90 | 444.80 | 429.25 | 441.75 | 441.75 | 1.67% | 260,061 |
| Jan 14, 2026 | 410.00 | 437.95 | 410.00 | 434.50 | 434.50 | 5.23% | 502,815 |