Hariom Pipe Industries Limited (NSE:HARIOMPIPE)
India · Delayed Price · Currency is INR 306.25
-10.80 (-3.41%)
Oct 22, 2026, 3:29 PM IST
Hariom Pipe Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 314.90 | 314.90 | 303.10 | 306.25 | 306.25 | -3.41% | 79,103 |
| 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 |
| Aug 31, 2026 | 352.50 | 353.00 | 342.40 | 345.30 | 344.58 | -1.96% | 101,385 |
| Aug 28, 2026 | 343.65 | 354.40 | 342.15 | 352.20 | 351.47 | 3.24% | 96,840 |
| Aug 27, 2026 | 348.30 | 348.30 | 339.75 | 341.15 | 340.44 | -1.56% | 70,134 |
| Aug 26, 2026 | 350.20 | 355.05 | 345.10 | 346.55 | 345.83 | -0.69% | 85,670 |
| Aug 25, 2026 | 347.95 | 350.00 | 345.10 | 348.95 | 348.23 | 0.26% | 43,937 |
| Aug 24, 2026 | 350.50 | 356.00 | 346.60 | 348.05 | 347.33 | -0.13% | 65,360 |
| Aug 21, 2026 | 347.65 | 350.75 | 344.30 | 348.50 | 347.78 | 0.29% | 67,769 |
| Aug 20, 2026 | 348.15 | 350.90 | 345.25 | 347.50 | 346.78 | -0.14% | 54,567 |
| Aug 19, 2026 | 355.00 | 355.00 | 346.50 | 348.00 | 347.28 | -1.40% | 63,089 |
| Aug 18, 2026 | 347.00 | 357.00 | 346.05 | 352.95 | 352.22 | 1.88% | 140,777 |
| Aug 17, 2026 | 351.90 | 354.95 | 343.40 | 346.45 | 345.73 | -1.55% | 153,541 |
| Aug 14, 2026 | 364.95 | 366.90 | 350.25 | 351.90 | 351.17 | -3.64% | 244,003 |
| Aug 13, 2026 | 360.05 | 374.10 | 354.20 | 365.20 | 364.44 | -7.00% | 455,930 |
| Aug 12, 2026 | 394.75 | 397.95 | 385.00 | 392.70 | 391.89 | 0.01% | 112,617 |
| Aug 11, 2026 | 400.00 | 401.45 | 389.55 | 392.65 | 391.84 | -1.91% | 114,466 |