Hariom Pipe Industries Limited (NSE:HARIOMPIPE)
India · Delayed Price · Currency is INR 369.00
+8.45 (2.34%)
Nov 12, 2026, 3:30 PM IST
Hariom Pipe Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 363.35 | 376.00 | 358.60 | 369.00 | 369.00 | 2.34% | 172,383 |
| Nov 11, 2026 | 358.00 | 372.55 | 358.00 | 360.55 | 360.55 | 0.78% | 178,720 |
| Nov 9, 2026 | 368.20 | 368.20 | 354.05 | 357.75 | 357.75 | -2.47% | 89,188 |
| Nov 8, 2026 | 367.00 | 369.90 | 361.20 | 366.80 | 366.80 | 0.23% | 40,718 |
| Nov 6, 2026 | 373.45 | 382.80 | 358.50 | 365.95 | 365.95 | -2.80% | 305,896 |
| Nov 5, 2026 | 370.00 | 396.00 | 353.00 | 376.50 | 376.50 | 11.36% | 6,009,022 |
| Nov 4, 2026 | 328.10 | 340.00 | 325.45 | 338.10 | 338.10 | 3.24% | 100,389 |
| Nov 3, 2026 | 314.00 | 334.35 | 314.00 | 327.50 | 327.50 | 4.38% | 130,702 |
| Nov 2, 2026 | 313.75 | 322.90 | 304.75 | 313.75 | 313.75 | 0.84% | 93,097 |
| Oct 30, 2026 | 314.45 | 316.75 | 306.50 | 311.15 | 311.15 | -1.05% | 141,118 |
| Oct 29, 2026 | 319.00 | 319.90 | 311.00 | 314.45 | 314.45 | -0.95% | 48,158 |
| Oct 28, 2026 | 322.90 | 322.90 | 313.55 | 317.45 | 317.45 | -1.04% | 42,853 |
| Oct 27, 2026 | 309.75 | 323.00 | 301.35 | 320.80 | 320.80 | 4.07% | 104,757 |
| Oct 26, 2026 | 300.20 | 312.20 | 295.10 | 308.25 | 308.25 | 2.68% | 103,265 |
| Oct 23, 2026 | 304.00 | 312.80 | 290.40 | 300.20 | 300.20 | -1.73% | 114,475 |
| Oct 22, 2026 | 314.90 | 314.90 | 303.10 | 305.50 | 305.50 | -3.64% | 79,085 |
| Oct 21, 2026 | 325.95 | 327.15 | 311.70 | 317.05 | 317.05 | -1.93% | 88,150 |
| Oct 19, 2026 | 331.00 | 332.95 | 321.35 | 323.30 | 323.30 | -3.30% | 71,118 |
| Oct 16, 2026 | 333.00 | 338.65 | 328.05 | 334.35 | 334.35 | 1.12% | 37,082 |
| Oct 15, 2026 | 338.60 | 344.00 | 328.55 | 330.65 | 330.65 | -2.35% | 43,833 |
| Oct 14, 2026 | 336.95 | 343.05 | 335.90 | 338.60 | 338.60 | 0.67% | 39,350 |
| Oct 13, 2026 | 331.00 | 338.50 | 325.35 | 336.35 | 336.35 | 1.46% | 101,279 |
| Oct 12, 2026 | 338.05 | 341.00 | 326.00 | 331.50 | 331.50 | -1.00% | 63,787 |
| Oct 9, 2026 | 328.40 | 337.95 | 322.00 | 334.85 | 334.85 | 2.54% | 95,998 |
| Oct 8, 2026 | 340.65 | 341.20 | 326.00 | 326.55 | 326.55 | -3.43% | 77,026 |
| Oct 7, 2026 | 344.25 | 344.25 | 334.00 | 338.15 | 338.15 | 0.49% | 88,249 |
| Oct 6, 2026 | 328.00 | 339.95 | 325.00 | 336.50 | 336.50 | 3.67% | 78,836 |
| Oct 5, 2026 | 333.95 | 340.05 | 322.30 | 324.60 | 324.60 | -2.33% | 81,939 |
| Oct 1, 2026 | 342.15 | 342.25 | 325.75 | 332.35 | 332.35 | -2.52% | 102,151 |
| Sep 30, 2026 | 345.10 | 349.80 | 340.10 | 340.95 | 340.95 | -1.20% | 38,845 |
| Sep 29, 2026 | 342.10 | 351.65 | 335.40 | 345.10 | 345.10 | 0.88% | 89,236 |
| Sep 28, 2026 | 344.00 | 356.90 | 336.40 | 342.10 | 342.10 | -0.71% | 176,245 |
| Sep 25, 2026 | 350.70 | 351.00 | 343.30 | 344.55 | 344.55 | -1.75% | 78,696 |
| Sep 24, 2026 | 356.00 | 357.00 | 350.00 | 350.70 | 350.70 | -1.82% | 74,089 |
| Sep 23, 2026 | 361.85 | 367.45 | 355.80 | 357.20 | 357.20 | -1.08% | 113,058 |
| Sep 22, 2026 | 363.80 | 374.00 | 358.50 | 361.85 | 361.10 | 0.84% | 127,395 |
| Sep 21, 2026 | 362.90 | 365.00 | 357.15 | 358.85 | 358.11 | -1.12% | 54,304 |
| Sep 18, 2026 | 354.95 | 369.95 | 348.90 | 362.90 | 362.15 | 3.79% | 170,163 |
| Sep 17, 2026 | 350.35 | 357.35 | 348.55 | 349.65 | 348.93 | -0.20% | 41,104 |
| Sep 16, 2026 | 348.00 | 356.95 | 346.10 | 350.35 | 349.62 | -0.36% | 104,808 |
| Sep 15, 2026 | 355.95 | 358.95 | 348.50 | 351.60 | 350.87 | -2.12% | 64,036 |
| Sep 11, 2026 | 352.00 | 364.95 | 351.00 | 359.20 | 358.46 | -0.72% | 66,567 |
| Sep 10, 2026 | 366.15 | 369.75 | 360.15 | 361.80 | 361.05 | -1.19% | 46,893 |
| Sep 9, 2026 | 370.00 | 372.00 | 365.00 | 366.15 | 365.39 | -1.49% | 89,526 |
| Sep 8, 2026 | 367.40 | 377.00 | 358.00 | 371.70 | 370.93 | 1.78% | 141,126 |
| Sep 7, 2026 | 360.85 | 378.00 | 357.40 | 365.20 | 364.44 | 1.67% | 183,197 |
| Sep 4, 2026 | 357.50 | 364.60 | 352.75 | 359.20 | 358.46 | 1.06% | 113,348 |
| Sep 3, 2026 | 349.90 | 357.00 | 345.30 | 355.45 | 354.71 | 1.97% | 82,527 |
| Sep 2, 2026 | 340.40 | 352.90 | 332.50 | 348.60 | 347.88 | 1.77% | 134,360 |
| Sep 1, 2026 | 345.30 | 350.00 | 340.00 | 342.55 | 341.84 | -0.80% | 67,406 |