Hariom Pipe Industries Limited (NSE:HARIOMPIPE)
India · Delayed Price · Currency is INR 387.50
+0.40 (0.10%)
Jul 31, 2026, 9:20 AM IST
Hariom Pipe Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 388.00 | 392.50 | 381.05 | 387.10 | 387.10 | -1.06% | 52,825 |
| Jul 29, 2026 | 389.95 | 394.20 | 388.00 | 391.25 | 391.25 | 1.03% | 80,687 |
| Jul 28, 2026 | 392.30 | 394.00 | 385.50 | 387.25 | 387.25 | -1.96% | 77,733 |
| Jul 27, 2026 | 395.00 | 398.85 | 391.80 | 395.00 | 395.00 | 0.82% | 95,228 |
| Jul 24, 2026 | 382.60 | 396.00 | 378.00 | 391.80 | 391.80 | 2.40% | 129,838 |
| Jul 23, 2026 | 385.05 | 389.85 | 380.10 | 382.60 | 382.60 | -0.84% | 87,347 |
| Jul 22, 2026 | 390.00 | 392.25 | 382.90 | 385.85 | 385.85 | -1.49% | 118,125 |
| Jul 21, 2026 | 395.00 | 402.40 | 390.10 | 391.70 | 391.70 | -2.04% | 118,300 |
| Jul 20, 2026 | 403.55 | 405.15 | 398.00 | 399.85 | 399.85 | -0.92% | 91,085 |
| Jul 17, 2026 | 401.30 | 405.80 | 392.65 | 403.55 | 403.55 | 0.56% | 142,367 |
| Jul 16, 2026 | 407.75 | 407.75 | 396.05 | 401.30 | 401.30 | -1.73% | 232,077 |
| Jul 15, 2026 | 401.90 | 417.35 | 398.30 | 408.35 | 408.35 | 1.97% | 686,375 |
| Jul 14, 2026 | 385.80 | 428.90 | 382.00 | 400.45 | 400.45 | 4.84% | 5,609,157 |
| Jul 13, 2026 | 376.30 | 388.95 | 376.30 | 381.95 | 381.95 | -0.42% | 115,256 |
| Jul 10, 2026 | 385.95 | 386.50 | 382.05 | 383.55 | 383.55 | 0.18% | 77,888 |
| Jul 9, 2026 | 383.90 | 391.80 | 381.00 | 382.85 | 382.85 | -0.47% | 129,675 |
| Jul 8, 2026 | 382.50 | 399.35 | 377.30 | 384.65 | 384.65 | -0.08% | 270,338 |
| Jul 7, 2026 | 395.00 | 395.25 | 383.35 | 384.95 | 384.95 | -2.17% | 127,153 |
| Jul 6, 2026 | 396.00 | 400.95 | 391.00 | 393.50 | 393.50 | -1.59% | 112,081 |
| Jul 3, 2026 | 400.10 | 404.00 | 397.00 | 399.85 | 399.85 | 0.46% | 109,300 |
| Jul 2, 2026 | 397.55 | 403.20 | 393.50 | 398.00 | 398.00 | 0.11% | 106,698 |
| Jul 1, 2026 | 404.20 | 404.20 | 394.55 | 397.55 | 397.55 | -1.30% | 126,111 |
| Jun 30, 2026 | 391.45 | 404.00 | 385.10 | 402.80 | 402.80 | 3.32% | 274,068 |
| Jun 29, 2026 | 399.70 | 401.60 | 387.50 | 389.85 | 389.85 | -2.87% | 258,931 |
| Jun 25, 2026 | 427.45 | 428.05 | 397.35 | 401.35 | 401.35 | -4.54% | 480,814 |
| Jun 24, 2026 | 419.45 | 424.95 | 412.00 | 420.45 | 420.45 | 0.24% | 225,009 |
| Jun 23, 2026 | 424.60 | 425.00 | 415.00 | 419.45 | 419.45 | -0.51% | 237,196 |
| Jun 22, 2026 | 430.00 | 448.80 | 420.00 | 421.60 | 421.60 | 1.54% | 1,072,251 |
| 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 |