Hariom Pipe Industries Limited (NSE:HARIOMPIPE)
India · Delayed Price · Currency is INR 347.50
-0.50 (-0.14%)
Aug 20, 2026, 3:29 PM IST
Hariom Pipe Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 348.15 | 350.90 | 345.25 | 347.50 | 347.50 | -0.14% | 54,567 |
| Aug 19, 2026 | 355.00 | 355.00 | 346.50 | 348.00 | 348.00 | -1.40% | 63,089 |
| Aug 18, 2026 | 347.00 | 357.00 | 346.05 | 352.95 | 352.95 | 1.88% | 140,777 |
| Aug 17, 2026 | 351.90 | 354.95 | 343.40 | 346.45 | 346.45 | -1.55% | 153,541 |
| Aug 14, 2026 | 364.95 | 366.90 | 350.25 | 351.90 | 351.90 | -3.64% | 244,003 |
| Aug 13, 2026 | 360.05 | 374.10 | 354.20 | 365.20 | 365.20 | -7.00% | 455,930 |
| Aug 12, 2026 | 394.75 | 397.95 | 385.00 | 392.70 | 392.70 | 0.01% | 112,617 |
| Aug 11, 2026 | 400.00 | 401.45 | 389.55 | 392.65 | 392.65 | -1.91% | 114,466 |
| Aug 10, 2026 | 399.90 | 407.10 | 398.40 | 400.30 | 400.30 | 0.35% | 117,976 |
| Aug 7, 2026 | 394.80 | 406.85 | 394.80 | 398.90 | 398.90 | 0.55% | 105,549 |
| Aug 6, 2026 | 405.65 | 407.00 | 393.15 | 396.70 | 396.70 | -2.18% | 86,156 |
| Aug 5, 2026 | 408.95 | 408.95 | 401.75 | 405.55 | 405.55 | 0.15% | 109,650 |
| Aug 4, 2026 | 400.00 | 408.00 | 398.50 | 404.95 | 404.95 | 0.56% | 147,501 |
| Aug 3, 2026 | 391.00 | 408.50 | 391.00 | 402.70 | 402.70 | 3.12% | 229,192 |
| Jul 31, 2026 | 390.00 | 394.00 | 387.50 | 390.50 | 390.50 | 0.88% | 52,297 |
| 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 |