Hariom Pipe Industries Limited (NSE:HARIOMPIPE)
India · Delayed Price · Currency is INR 415.20
+2.80 (0.68%)
Jun 19, 2026, 3:29 PM IST
Hariom Pipe Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 410.45 | 418.45 | 405.60 | 415.20 | 415.20 | 0.68% | 221,852 |
| Jun 18, 2026 | 414.95 | 425.65 | 410.10 | 412.40 | 412.40 | -0.53% | 310,542 |
| Jun 17, 2026 | 423.20 | 428.45 | 411.30 | 414.60 | 414.60 | -1.07% | 184,267 |
| Jun 16, 2026 | 429.80 | 435.00 | 415.40 | 419.10 | 419.10 | -2.32% | 381,594 |
| Jun 15, 2026 | 423.10 | 448.90 | 420.10 | 429.05 | 429.05 | 5.11% | 997,765 |
| Jun 12, 2026 | 390.85 | 412.90 | 385.00 | 408.20 | 408.20 | 7.45% | 875,899 |
| Jun 11, 2026 | 395.10 | 401.90 | 376.55 | 379.90 | 379.90 | -3.85% | 437,986 |
| Jun 10, 2026 | 431.90 | 440.00 | 392.10 | 395.10 | 395.10 | -7.59% | 562,407 |
| Jun 9, 2026 | 410.00 | 435.50 | 408.20 | 427.55 | 427.55 | 5.48% | 670,943 |
| Jun 8, 2026 | 412.45 | 417.90 | 402.00 | 405.35 | 405.35 | -4.05% | 293,979 |
| Jun 5, 2026 | 428.95 | 435.10 | 414.15 | 422.45 | 422.45 | -0.39% | 324,471 |
| Jun 4, 2026 | 411.60 | 427.00 | 409.60 | 424.10 | 424.10 | 3.54% | 409,887 |
| Jun 3, 2026 | 403.65 | 413.00 | 395.70 | 409.60 | 409.60 | 2.70% | 340,348 |
| Jun 2, 2026 | 407.95 | 407.95 | 393.80 | 398.85 | 398.85 | -0.82% | 204,071 |
| Jun 1, 2026 | 395.90 | 413.85 | 395.90 | 402.15 | 402.15 | 2.07% | 379,722 |
| 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 |