Hariom Pipe Industries Limited (NSE:HARIOMPIPE)
India · Delayed Price · Currency is INR 446.45
+11.25 (2.59%)
Aug 4, 2025, 3:30 PM IST
Hariom Pipe Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 453.05 | 457.55 | 432.55 | 435.20 | 435.20 | -3.45% | 182,872 |
| Jul 31, 2025 | 450.10 | 460.15 | 442.75 | 450.75 | 450.75 | -2.05% | 159,176 |
| Jul 30, 2025 | 450.05 | 463.45 | 448.00 | 460.20 | 460.20 | 2.73% | 149,917 |
| Jul 29, 2025 | 440.00 | 454.70 | 436.00 | 447.95 | 447.95 | 1.24% | 266,950 |
| Jul 28, 2025 | 457.00 | 465.00 | 440.35 | 442.45 | 442.45 | -2.93% | 273,189 |
| Jul 25, 2025 | 474.30 | 474.30 | 452.10 | 455.80 | 455.80 | -3.36% | 293,230 |
| Jul 24, 2025 | 485.00 | 501.95 | 468.30 | 471.65 | 471.65 | -2.81% | 465,190 |
| Jul 23, 2025 | 501.00 | 505.90 | 483.25 | 485.30 | 485.30 | -3.58% | 399,946 |
| Jul 22, 2025 | 501.30 | 519.95 | 496.10 | 503.30 | 503.30 | 0.40% | 799,415 |
| Jul 21, 2025 | 470.95 | 508.95 | 463.20 | 501.30 | 501.30 | 7.46% | 1,205,834 |
| Jul 18, 2025 | 479.90 | 484.20 | 465.00 | 466.50 | 466.50 | -2.39% | 281,965 |
| Jul 17, 2025 | 484.90 | 489.45 | 470.10 | 477.90 | 477.90 | -0.55% | 578,869 |
| Jul 16, 2025 | 449.75 | 484.70 | 449.50 | 480.55 | 480.55 | 7.39% | 966,038 |
| Jul 15, 2025 | 452.80 | 461.50 | 445.00 | 447.50 | 447.50 | -0.85% | 313,722 |
| Jul 14, 2025 | 461.00 | 461.00 | 447.00 | 451.35 | 451.35 | -0.59% | 249,267 |
| Jul 11, 2025 | 454.00 | 463.00 | 448.15 | 454.05 | 454.05 | -0.15% | 265,878 |
| Jul 10, 2025 | 462.20 | 465.95 | 452.10 | 454.75 | 454.75 | -2.62% | 367,712 |
| Jul 9, 2025 | 456.00 | 470.00 | 456.00 | 467.00 | 467.00 | 2.46% | 1,183,975 |
| Jul 8, 2025 | 435.00 | 494.00 | 429.70 | 455.80 | 455.80 | 6.53% | 10,928,482 |
| Jul 7, 2025 | 418.80 | 438.80 | 418.80 | 427.85 | 427.85 | 4.53% | 536,909 |
| Jul 4, 2025 | 419.50 | 422.65 | 406.60 | 409.30 | 409.30 | -1.65% | 233,601 |
| Jul 3, 2025 | 397.50 | 420.00 | 396.00 | 416.15 | 416.15 | 4.84% | 402,645 |
| Jul 2, 2025 | 391.70 | 403.40 | 391.70 | 396.95 | 396.95 | 0.46% | 118,281 |
| Jul 1, 2025 | 404.20 | 406.00 | 393.85 | 395.15 | 395.15 | -1.85% | 121,382 |
| Jun 30, 2025 | 403.90 | 409.60 | 400.65 | 402.60 | 402.60 | 0.16% | 89,258 |
| Jun 27, 2025 | 411.85 | 411.85 | 399.10 | 401.95 | 401.95 | -0.67% | 87,940 |
| Jun 26, 2025 | 400.70 | 409.90 | 399.50 | 404.65 | 404.65 | 1.63% | 142,295 |
| Jun 25, 2025 | 391.60 | 401.45 | 388.80 | 398.15 | 398.15 | 2.40% | 151,626 |
| Jun 24, 2025 | 390.00 | 396.50 | 386.15 | 388.80 | 388.80 | 2.59% | 170,520 |
| Jun 23, 2025 | 382.85 | 384.80 | 375.00 | 379.00 | 379.00 | -1.38% | 140,434 |
| Jun 20, 2025 | 383.95 | 393.45 | 381.95 | 384.30 | 384.30 | -0.19% | 113,517 |
| Jun 19, 2025 | 395.80 | 399.00 | 382.50 | 385.05 | 385.05 | -3.65% | 132,763 |
| Jun 18, 2025 | 395.50 | 407.20 | 392.90 | 399.65 | 399.65 | 1.33% | 284,765 |
| Jun 17, 2025 | 402.40 | 404.75 | 392.05 | 394.40 | 394.40 | -1.26% | 154,838 |
| Jun 16, 2025 | 399.45 | 404.00 | 390.00 | 399.45 | 399.45 | - | 178,910 |
| Jun 13, 2025 | 399.35 | 410.00 | 395.95 | 399.45 | 399.45 | -2.44% | 250,923 |
| Jun 12, 2025 | 429.15 | 443.80 | 406.10 | 409.45 | 409.45 | -3.93% | 499,711 |
| Jun 11, 2025 | 426.15 | 438.90 | 420.25 | 426.20 | 426.20 | 0.02% | 370,882 |
| Jun 10, 2025 | 433.90 | 433.90 | 423.70 | 426.10 | 426.10 | -1.37% | 154,488 |
| Jun 9, 2025 | 427.20 | 436.00 | 422.90 | 432.00 | 432.00 | 1.81% | 242,912 |
| Jun 6, 2025 | 434.00 | 435.60 | 419.90 | 424.30 | 424.30 | -2.31% | 383,863 |
| Jun 5, 2025 | 386.00 | 440.00 | 386.00 | 434.35 | 434.35 | 13.16% | 1,892,728 |
| Jun 4, 2025 | 389.00 | 389.00 | 379.90 | 383.85 | 383.85 | -0.63% | 125,839 |
| Jun 3, 2025 | 390.85 | 398.40 | 385.55 | 386.30 | 386.30 | -0.39% | 200,695 |
| Jun 2, 2025 | 384.25 | 399.00 | 381.50 | 387.80 | 387.80 | -0.35% | 262,994 |
| May 30, 2025 | 387.95 | 393.80 | 383.20 | 389.15 | 389.15 | 0.58% | 125,451 |
| May 29, 2025 | 383.25 | 394.80 | 379.95 | 386.90 | 386.90 | 0.95% | 195,783 |
| May 28, 2025 | 388.20 | 391.00 | 381.10 | 383.25 | 383.25 | -1.21% | 118,987 |
| May 27, 2025 | 398.75 | 399.75 | 386.65 | 387.95 | 387.95 | -2.23% | 165,204 |
| May 26, 2025 | 402.00 | 408.50 | 394.00 | 396.80 | 396.80 | -0.24% | 307,991 |