Hariom Pipe Industries Limited (NSE:HARIOMPIPE)
India · Delayed Price · Currency is INR 491.95
+6.70 (1.38%)
Sep 8, 2025, 3:29 PM IST
Hariom Pipe Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 488.80 | 496.00 | 480.20 | 485.25 | 485.25 | -1.31% | 114,117 |
| Sep 4, 2025 | 508.00 | 508.00 | 490.00 | 491.70 | 491.70 | -1.92% | 154,095 |
| Sep 3, 2025 | 491.90 | 513.00 | 486.85 | 501.35 | 501.35 | 2.53% | 335,919 |
| Sep 2, 2025 | 495.15 | 497.60 | 485.10 | 489.00 | 489.00 | -1.15% | 129,567 |
| Sep 1, 2025 | 485.45 | 499.00 | 479.25 | 494.70 | 494.70 | 2.40% | 215,324 |
| Aug 29, 2025 | 481.45 | 490.70 | 476.00 | 483.10 | 483.10 | 0.35% | 185,417 |
| Aug 28, 2025 | 475.10 | 484.80 | 472.00 | 481.40 | 481.40 | 0.45% | 144,649 |
| Aug 26, 2025 | 495.00 | 496.95 | 476.30 | 479.25 | 479.25 | -2.92% | 233,772 |
| Aug 25, 2025 | 495.00 | 502.60 | 490.00 | 493.65 | 493.65 | 0.62% | 160,613 |
| Aug 22, 2025 | 490.10 | 498.20 | 486.60 | 490.60 | 490.60 | -0.64% | 172,177 |
| Aug 21, 2025 | 507.85 | 507.85 | 490.10 | 493.75 | 493.75 | -2.14% | 219,508 |
| Aug 20, 2025 | 508.20 | 509.10 | 494.30 | 504.55 | 504.55 | 0.31% | 380,467 |
| Aug 19, 2025 | 492.15 | 533.95 | 490.00 | 503.00 | 503.00 | 1.88% | 1,742,884 |
| Aug 18, 2025 | 489.40 | 502.95 | 478.00 | 493.70 | 493.70 | 1.92% | 307,356 |
| Aug 14, 2025 | 495.20 | 497.15 | 482.10 | 484.40 | 484.40 | -0.91% | 238,875 |
| Aug 13, 2025 | 499.80 | 507.00 | 485.80 | 488.85 | 488.85 | -1.97% | 320,949 |
| Aug 12, 2025 | 499.00 | 523.50 | 489.00 | 498.65 | 498.65 | 0.31% | 1,653,255 |
| Aug 11, 2025 | 480.00 | 509.00 | 466.90 | 497.10 | 497.10 | 12.86% | 4,599,052 |
| Aug 8, 2025 | 447.00 | 450.60 | 435.00 | 440.45 | 440.45 | -0.92% | 108,917 |
| Aug 7, 2025 | 428.60 | 449.70 | 415.60 | 444.55 | 444.55 | 4.55% | 195,924 |
| Aug 6, 2025 | 445.95 | 446.15 | 422.10 | 425.20 | 425.20 | -4.74% | 172,382 |
| Aug 5, 2025 | 449.00 | 455.00 | 440.10 | 446.35 | 446.35 | -0.02% | 94,103 |
| Aug 4, 2025 | 435.60 | 449.50 | 435.25 | 446.45 | 446.45 | 2.59% | 113,354 |
| Aug 1, 2025 | 453.05 | 457.55 | 432.55 | 435.20 | 435.20 | -3.45% | 182,873 |
| 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 |