Hariom Pipe Industries Limited (NSE:HARIOMPIPE)
India · Delayed Price · Currency is INR 394.00
-1.00 (-0.25%)
May 29, 2026, 3:30 PM IST
Hariom Pipe Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 391.10 | 407.95 | 371.20 | 394.00 | 394.00 | -0.25% | 861,467 |
| May 27, 2026 | 425.90 | 429.95 | 392.85 | 395.00 | 395.00 | -6.81% | 438,530 |
| May 26, 2026 | 423.00 | 440.85 | 406.80 | 423.85 | 423.85 | 2.58% | 2,513,993 |
| May 25, 2026 | 392.00 | 413.20 | 376.00 | 413.20 | 413.20 | 19.99% | 2,324,778 |
| May 22, 2026 | 348.75 | 356.90 | 340.00 | 344.35 | 344.35 | 3.16% | 692,009 |
| May 21, 2026 | 312.25 | 343.00 | 306.30 | 333.80 | 333.80 | 7.06% | 404,168 |
| May 20, 2026 | 308.55 | 313.85 | 307.20 | 311.80 | 311.80 | -0.30% | 54,656 |
| May 19, 2026 | 306.35 | 317.65 | 304.50 | 312.75 | 312.75 | 2.36% | 144,812 |
| May 18, 2026 | 308.50 | 313.90 | 292.25 | 305.55 | 305.55 | -0.99% | 211,533 |
| May 15, 2026 | 308.10 | 315.00 | 302.05 | 308.60 | 308.60 | 0.44% | 157,076 |
| May 14, 2026 | 316.70 | 323.00 | 291.00 | 307.25 | 307.25 | -2.37% | 468,137 |
| May 13, 2026 | 316.00 | 321.90 | 310.30 | 314.70 | 314.70 | 0.37% | 122,937 |
| May 12, 2026 | 326.95 | 329.65 | 306.80 | 313.55 | 313.55 | -5.27% | 225,652 |
| May 11, 2026 | 342.00 | 342.00 | 328.85 | 331.00 | 331.00 | -2.96% | 198,058 |
| May 8, 2026 | 327.10 | 350.00 | 316.35 | 341.10 | 341.10 | 4.26% | 506,390 |
| May 7, 2026 | 322.95 | 331.75 | 320.00 | 327.15 | 327.15 | 2.43% | 213,351 |
| May 6, 2026 | 318.95 | 323.90 | 314.50 | 319.40 | 319.40 | 0.46% | 140,663 |
| May 5, 2026 | 326.00 | 326.00 | 314.10 | 317.95 | 317.95 | -1.84% | 164,346 |
| May 4, 2026 | 336.05 | 339.60 | 322.50 | 323.90 | 323.90 | -2.66% | 196,632 |
| Apr 30, 2026 | 325.55 | 336.00 | 319.60 | 332.75 | 332.75 | 0.71% | 193,952 |
| Apr 29, 2026 | 325.25 | 336.00 | 321.80 | 330.40 | 330.40 | 1.91% | 219,055 |
| Apr 28, 2026 | 327.70 | 330.00 | 322.35 | 324.20 | 324.20 | -1.07% | 123,447 |
| Apr 27, 2026 | 310.15 | 338.00 | 310.15 | 327.70 | 327.70 | 6.50% | 590,997 |
| Apr 24, 2026 | 313.05 | 315.55 | 305.50 | 307.70 | 307.70 | -1.71% | 96,427 |
| Apr 23, 2026 | 314.40 | 318.90 | 312.20 | 313.05 | 313.05 | -1.31% | 114,336 |
| Apr 22, 2026 | 319.10 | 319.10 | 313.15 | 317.20 | 317.20 | 0.40% | 134,074 |
| Apr 21, 2026 | 312.15 | 320.50 | 311.95 | 315.95 | 315.95 | 1.20% | 120,170 |
| Apr 20, 2026 | 316.00 | 323.40 | 305.90 | 312.20 | 312.20 | -1.19% | 242,864 |
| Apr 17, 2026 | 298.45 | 323.00 | 298.45 | 315.95 | 315.95 | 5.86% | 481,171 |
| Apr 16, 2026 | 298.00 | 304.95 | 294.00 | 298.45 | 298.45 | 1.34% | 249,441 |
| Apr 15, 2026 | 291.25 | 298.75 | 288.00 | 294.50 | 294.50 | 3.68% | 320,289 |
| Apr 13, 2026 | 274.00 | 296.90 | 268.05 | 284.05 | 284.05 | 1.18% | 413,379 |
| Apr 10, 2026 | 276.70 | 285.80 | 275.75 | 280.75 | 280.75 | 2.31% | 330,524 |
| Apr 9, 2026 | 279.00 | 284.20 | 273.00 | 274.40 | 274.40 | -1.89% | 296,089 |
| Apr 8, 2026 | 283.80 | 286.95 | 274.65 | 279.70 | 279.70 | 3.54% | 300,944 |
| Apr 7, 2026 | 280.30 | 284.80 | 268.10 | 270.15 | 270.15 | -4.05% | 487,879 |
| Apr 6, 2026 | 307.00 | 307.00 | 279.60 | 281.55 | 281.55 | -9.89% | 767,412 |
| Apr 2, 2026 | 296.50 | 316.00 | 291.50 | 312.45 | 312.45 | 2.75% | 126,808 |
| Apr 1, 2026 | 284.95 | 309.00 | 282.15 | 304.10 | 304.10 | 10.52% | 209,618 |
| Mar 30, 2026 | 295.20 | 299.95 | 273.00 | 275.15 | 275.15 | -7.91% | 239,924 |
| 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 |