Hariom Pipe Industries Limited (NSE:HARIOMPIPE)
India · Delayed Price · Currency is INR 407.15
-8.15 (-1.96%)
Jan 23, 2026, 3:29 PM IST
Hariom Pipe Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 396.70 | 414.65 | 396.70 | 412.90 | 412.90 | 3.33% | 241,215 |
| Jan 12, 2026 | 401.05 | 408.00 | 392.60 | 399.60 | 399.60 | -0.31% | 181,218 |
| Jan 9, 2026 | 400.00 | 407.20 | 389.60 | 400.85 | 400.85 | -0.62% | 171,915 |
| Jan 8, 2026 | 410.80 | 414.00 | 400.00 | 403.35 | 403.35 | -1.38% | 148,996 |
| Jan 7, 2026 | 409.95 | 414.45 | 406.10 | 409.00 | 409.00 | -0.67% | 101,311 |
| Jan 6, 2026 | 410.90 | 414.80 | 404.35 | 411.75 | 411.75 | 0.51% | 155,615 |
| Jan 5, 2026 | 401.00 | 421.40 | 396.20 | 409.65 | 409.65 | 3.58% | 468,256 |
| Jan 2, 2026 | 381.75 | 397.00 | 378.25 | 395.50 | 395.50 | 3.30% | 264,520 |
| Jan 1, 2026 | 370.40 | 386.00 | 368.05 | 382.85 | 382.85 | 2.22% | 114,402 |
| Dec 31, 2025 | 362.85 | 377.65 | 360.05 | 374.55 | 374.55 | 3.22% | 221,400 |
| Dec 30, 2025 | 352.65 | 366.95 | 349.50 | 362.85 | 362.85 | 2.89% | 131,919 |
| Dec 29, 2025 | 348.05 | 354.00 | 340.00 | 352.65 | 352.65 | 1.37% | 125,176 |
| Dec 26, 2025 | 352.55 | 353.30 | 346.80 | 347.90 | 347.90 | -0.81% | 56,242 |
| Dec 24, 2025 | 355.95 | 358.45 | 349.10 | 350.75 | 350.75 | -1.46% | 76,861 |
| Dec 23, 2025 | 363.20 | 363.20 | 354.35 | 355.95 | 355.95 | -0.95% | 57,550 |
| Dec 22, 2025 | 352.85 | 360.50 | 352.65 | 359.35 | 359.35 | 2.18% | 53,232 |
| Dec 19, 2025 | 348.00 | 353.40 | 347.00 | 351.70 | 351.70 | 0.83% | 49,910 |
| Dec 18, 2025 | 349.95 | 351.95 | 343.00 | 348.80 | 348.80 | 0.23% | 82,748 |
| Dec 17, 2025 | 356.95 | 357.55 | 345.00 | 348.00 | 348.00 | -3.05% | 74,544 |
| Dec 16, 2025 | 366.10 | 366.10 | 357.50 | 358.95 | 358.95 | -1.39% | 41,504 |
| Dec 15, 2025 | 359.00 | 366.25 | 353.70 | 364.00 | 364.00 | 2.06% | 90,925 |
| Dec 12, 2025 | 358.80 | 363.95 | 353.10 | 356.65 | 356.65 | 0.75% | 80,720 |
| Dec 11, 2025 | 348.90 | 357.00 | 344.30 | 354.00 | 354.00 | 1.61% | 76,365 |
| Dec 10, 2025 | 360.00 | 361.85 | 346.00 | 348.40 | 348.40 | -3.20% | 94,322 |
| Dec 9, 2025 | 345.20 | 365.00 | 336.80 | 359.90 | 359.90 | 4.26% | 227,537 |
| Dec 8, 2025 | 350.40 | 356.10 | 341.00 | 345.20 | 345.20 | -2.38% | 148,589 |
| Dec 5, 2025 | 356.10 | 360.35 | 352.50 | 353.60 | 353.60 | -1.70% | 113,225 |
| Dec 4, 2025 | 365.75 | 365.85 | 357.20 | 359.70 | 359.70 | -1.84% | 178,250 |
| Dec 3, 2025 | 385.05 | 385.10 | 361.35 | 366.45 | 366.45 | -4.21% | 382,618 |
| Dec 2, 2025 | 384.90 | 388.90 | 370.30 | 382.55 | 382.55 | -2.42% | 3,263,871 |
| Dec 1, 2025 | 346.00 | 402.70 | 344.00 | 392.05 | 392.05 | 14.28% | 13,447,800 |
| Nov 28, 2025 | 347.50 | 347.50 | 340.10 | 343.05 | 343.05 | -0.49% | 42,543 |
| Nov 27, 2025 | 350.00 | 353.45 | 342.15 | 344.75 | 344.75 | -0.46% | 117,440 |
| Nov 26, 2025 | 340.40 | 348.85 | 339.05 | 346.35 | 346.35 | 1.45% | 80,524 |
| Nov 25, 2025 | 335.05 | 346.90 | 335.05 | 341.40 | 341.40 | 0.83% | 141,128 |
| Nov 24, 2025 | 346.70 | 348.25 | 337.00 | 338.60 | 338.60 | -2.80% | 164,016 |
| Nov 21, 2025 | 359.80 | 359.80 | 346.85 | 348.35 | 348.35 | -3.70% | 204,083 |
| Nov 20, 2025 | 369.00 | 371.80 | 359.95 | 361.75 | 361.75 | -1.96% | 101,829 |
| Nov 19, 2025 | 373.80 | 373.80 | 367.10 | 369.00 | 369.00 | -0.03% | 72,692 |
| Nov 18, 2025 | 375.85 | 377.50 | 368.00 | 369.10 | 369.10 | -1.76% | 94,223 |
| Nov 17, 2025 | 369.60 | 383.75 | 366.15 | 375.70 | 375.70 | 1.65% | 211,267 |
| Nov 14, 2025 | 374.70 | 374.70 | 365.30 | 369.60 | 369.60 | -0.58% | 166,815 |
| Nov 13, 2025 | 400.00 | 407.00 | 364.10 | 371.75 | 371.75 | -11.23% | 906,131 |
| Nov 12, 2025 | 419.00 | 425.00 | 412.40 | 418.80 | 418.80 | 0.29% | 145,666 |