Harrisons Malayalam Limited (NSE:HARRMALAYA)
India · Delayed Price · Currency is INR 182.00
-5.73 (-3.05%)
Feb 19, 2026, 3:29 PM IST
Harrisons Malayalam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 185.20 | 189.00 | 183.15 | 187.73 | 187.73 | -0.45% | 16,742 |
| Feb 17, 2026 | 181.82 | 190.49 | 181.82 | 188.58 | 188.58 | 3.72% | 30,822 |
| Feb 16, 2026 | 176.39 | 185.05 | 172.01 | 181.82 | 181.82 | 6.94% | 56,249 |
| Feb 13, 2026 | 169.80 | 173.60 | 166.00 | 170.02 | 170.02 | 0.05% | 18,739 |
| Feb 12, 2026 | 163.10 | 178.00 | 160.70 | 169.94 | 169.94 | 2.95% | 30,787 |
| Feb 11, 2026 | 163.40 | 166.40 | 160.21 | 165.07 | 165.07 | 3.47% | 12,815 |
| Feb 10, 2026 | 158.60 | 162.99 | 158.00 | 159.53 | 159.53 | 0.16% | 6,663 |
| Feb 9, 2026 | 160.25 | 163.40 | 157.61 | 159.28 | 159.28 | -0.29% | 5,570 |
| Feb 6, 2026 | 162.01 | 162.01 | 157.05 | 159.74 | 159.74 | -1.02% | 1,828 |
| Feb 5, 2026 | 162.50 | 164.90 | 158.56 | 161.38 | 161.38 | -1.02% | 1,567 |
| Feb 4, 2026 | 162.00 | 163.95 | 160.57 | 163.04 | 163.04 | 1.54% | 8,284 |
| Feb 3, 2026 | 165.00 | 167.99 | 158.50 | 160.56 | 160.56 | 1.63% | 8,629 |
| Feb 2, 2026 | 164.99 | 165.00 | 153.66 | 157.99 | 157.99 | -3.65% | 12,911 |
| Feb 1, 2026 | 160.51 | 166.50 | 160.51 | 163.98 | 163.98 | 0.71% | 3,739 |
| Jan 30, 2026 | 160.10 | 167.00 | 160.10 | 162.82 | 162.82 | 0.62% | 6,137 |
| Jan 29, 2026 | 164.69 | 166.65 | 161.10 | 161.81 | 161.81 | 0.45% | 8,551 |
| Jan 28, 2026 | 161.99 | 166.00 | 159.98 | 161.09 | 161.09 | 1.19% | 6,593 |
| Jan 27, 2026 | 156.50 | 162.02 | 155.01 | 159.19 | 159.19 | 0.81% | 3,513 |
| Jan 23, 2026 | 160.18 | 163.98 | 157.25 | 157.91 | 157.91 | -2.60% | 4,684 |
| Jan 22, 2026 | 156.91 | 163.95 | 156.91 | 162.13 | 162.13 | 3.33% | 3,766 |
| Jan 21, 2026 | 159.29 | 159.76 | 155.16 | 156.91 | 156.91 | -1.69% | 6,011 |
| Jan 20, 2026 | 163.80 | 165.70 | 157.03 | 159.61 | 159.61 | -1.26% | 7,189 |
| Jan 19, 2026 | 162.80 | 165.00 | 159.00 | 161.65 | 161.65 | -0.74% | 7,290 |
| Jan 16, 2026 | 161.15 | 163.00 | 156.37 | 162.86 | 162.86 | -0.29% | 16,051 |
| Jan 14, 2026 | 160.08 | 164.00 | 159.03 | 163.33 | 163.33 | 1.64% | 6,425 |
| Jan 13, 2026 | 159.53 | 165.59 | 159.07 | 160.69 | 160.69 | 0.58% | 5,340 |
| Jan 12, 2026 | 169.99 | 169.99 | 159.00 | 159.76 | 159.76 | -0.97% | 9,248 |
| Jan 9, 2026 | 163.00 | 166.34 | 161.25 | 161.32 | 161.32 | -2.30% | 5,712 |
| Jan 8, 2026 | 171.99 | 171.99 | 164.25 | 165.11 | 165.11 | -1.74% | 3,792 |
| Jan 7, 2026 | 169.49 | 170.20 | 165.89 | 168.04 | 168.04 | 0.24% | 6,655 |
| Jan 6, 2026 | 176.00 | 176.00 | 167.02 | 167.63 | 167.63 | -1.37% | 4,006 |
| Jan 5, 2026 | 169.77 | 171.95 | 169.00 | 169.96 | 169.96 | -1.05% | 7,688 |
| Jan 2, 2026 | 175.00 | 175.00 | 168.25 | 171.76 | 171.76 | 2.94% | 13,055 |
| Jan 1, 2026 | 170.63 | 170.63 | 165.02 | 166.85 | 166.85 | -0.68% | 2,633 |
| Dec 31, 2025 | 171.50 | 172.93 | 166.27 | 167.99 | 167.99 | -1.89% | 10,572 |
| Dec 30, 2025 | 169.90 | 171.99 | 164.11 | 171.23 | 171.23 | 2.17% | 12,536 |
| Dec 29, 2025 | 161.02 | 167.78 | 160.50 | 167.59 | 167.59 | 4.10% | 32,733 |
| Dec 26, 2025 | 159.00 | 162.70 | 156.52 | 160.99 | 160.99 | -1.17% | 22,015 |
| Dec 24, 2025 | 162.99 | 164.00 | 160.05 | 162.89 | 162.89 | 1.81% | 5,601 |
| Dec 23, 2025 | 162.61 | 164.00 | 159.95 | 160.00 | 160.00 | 0.09% | 11,133 |
| Dec 22, 2025 | 164.49 | 164.49 | 159.41 | 159.85 | 159.85 | -0.02% | 7,220 |
| Dec 19, 2025 | 159.50 | 161.72 | 159.00 | 159.88 | 159.88 | 0.03% | 6,574 |
| Dec 18, 2025 | 163.82 | 163.82 | 159.50 | 159.84 | 159.84 | -1.82% | 4,944 |
| Dec 17, 2025 | 164.96 | 165.03 | 161.37 | 162.80 | 162.80 | -0.57% | 8,867 |
| Dec 16, 2025 | 161.50 | 165.90 | 161.21 | 163.73 | 163.73 | 0.78% | 4,981 |
| Dec 15, 2025 | 163.11 | 164.01 | 161.17 | 162.46 | 162.46 | 0.49% | 4,057 |
| Dec 12, 2025 | 164.91 | 164.91 | 159.60 | 161.66 | 161.66 | -0.35% | 8,051 |
| Dec 11, 2025 | 162.41 | 164.78 | 158.62 | 162.23 | 162.23 | -0.11% | 13,684 |
| Dec 10, 2025 | 164.69 | 164.89 | 160.26 | 162.41 | 162.41 | 0.12% | 8,073 |
| Dec 9, 2025 | 162.74 | 164.89 | 157.41 | 162.22 | 162.22 | -0.31% | 14,501 |