Harrisons Malayalam Limited (NSE:HARRMALAYA)
India · Delayed Price · Currency is INR 217.79
+0.77 (0.35%)
Aug 25, 2025, 9:30 AM IST
Harrisons Malayalam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 215.07 | 217.50 | 214.51 | 217.02 | 217.02 | 1.03% | 5,507 |
| Aug 21, 2025 | 219.51 | 224.45 | 213.39 | 214.81 | 214.81 | -1.61% | 18,147 |
| Aug 20, 2025 | 216.70 | 223.80 | 214.21 | 218.32 | 218.32 | 1.71% | 15,465 |
| Aug 19, 2025 | 219.50 | 219.51 | 213.35 | 214.65 | 214.65 | -1.39% | 7,478 |
| Aug 18, 2025 | 218.00 | 220.60 | 215.85 | 217.67 | 217.67 | 0.82% | 10,297 |
| Aug 14, 2025 | 222.00 | 224.00 | 214.01 | 215.90 | 215.90 | -1.47% | 16,147 |
| Aug 13, 2025 | 221.79 | 222.01 | 217.11 | 219.13 | 219.13 | -0.51% | 18,960 |
| Aug 12, 2025 | 225.65 | 228.00 | 218.90 | 220.26 | 220.26 | -0.96% | 24,515 |
| Aug 11, 2025 | 227.00 | 235.00 | 220.43 | 222.40 | 222.40 | 2.59% | 76,630 |
| Aug 8, 2025 | 207.95 | 227.00 | 202.70 | 216.79 | 216.79 | 4.13% | 61,836 |
| Aug 7, 2025 | 204.00 | 210.02 | 204.00 | 208.20 | 208.20 | 2.01% | 10,950 |
| Aug 6, 2025 | 207.63 | 209.02 | 204.01 | 204.10 | 204.10 | -1.70% | 5,339 |
| Aug 5, 2025 | 205.93 | 212.01 | 205.58 | 207.63 | 207.63 | 0.28% | 12,537 |
| Aug 4, 2025 | 203.51 | 209.92 | 203.51 | 207.04 | 207.04 | 0.96% | 6,652 |
| Aug 1, 2025 | 210.51 | 213.00 | 202.98 | 205.08 | 205.08 | -3.06% | 24,487 |
| Jul 31, 2025 | 209.00 | 213.90 | 207.41 | 211.56 | 211.56 | 0.69% | 9,808 |
| Jul 30, 2025 | 210.93 | 211.99 | 207.20 | 210.10 | 210.10 | 0.28% | 6,355 |
| Jul 29, 2025 | 206.39 | 211.50 | 206.00 | 209.52 | 209.52 | 1.92% | 9,186 |
| Jul 28, 2025 | 213.00 | 216.29 | 204.72 | 205.58 | 205.58 | -3.63% | 20,609 |
| Jul 25, 2025 | 227.00 | 227.01 | 211.11 | 213.33 | 213.33 | -2.76% | 20,158 |
| Jul 24, 2025 | 215.20 | 221.11 | 215.20 | 219.38 | 219.38 | 0.78% | 14,741 |
| Jul 23, 2025 | 222.00 | 222.00 | 215.90 | 217.69 | 217.69 | -0.82% | 16,425 |
| Jul 22, 2025 | 217.30 | 221.85 | 215.42 | 219.49 | 219.49 | 1.13% | 27,602 |
| Jul 21, 2025 | 216.29 | 220.70 | 214.15 | 217.03 | 217.03 | 0.69% | 17,316 |
| Jul 18, 2025 | 214.01 | 220.52 | 213.71 | 215.54 | 215.54 | -0.18% | 23,219 |
| Jul 17, 2025 | 211.08 | 218.85 | 211.08 | 215.92 | 215.92 | 1.37% | 30,235 |
| Jul 16, 2025 | 216.08 | 216.08 | 211.60 | 213.00 | 213.00 | 0.59% | 13,583 |
| Jul 15, 2025 | 210.00 | 214.30 | 210.00 | 211.76 | 211.76 | 0.90% | 6,790 |
| Jul 14, 2025 | 207.11 | 212.90 | 207.11 | 209.88 | 209.88 | 0.58% | 9,910 |
| Jul 11, 2025 | 214.00 | 214.00 | 208.00 | 208.67 | 208.67 | -2.03% | 10,766 |
| Jul 10, 2025 | 217.40 | 217.40 | 212.10 | 213.00 | 213.00 | -0.06% | 5,495 |
| Jul 9, 2025 | 216.87 | 217.19 | 212.00 | 213.13 | 213.13 | 0.70% | 6,561 |
| Jul 8, 2025 | 220.78 | 220.99 | 207.36 | 211.64 | 211.64 | -4.38% | 33,320 |
| Jul 7, 2025 | 218.50 | 224.00 | 212.92 | 221.33 | 221.33 | 2.89% | 17,859 |
| Jul 4, 2025 | 215.79 | 215.79 | 212.01 | 215.11 | 215.11 | 1.23% | 6,872 |
| Jul 3, 2025 | 214.03 | 215.90 | 211.01 | 212.49 | 212.49 | -0.72% | 9,363 |
| Jul 2, 2025 | 221.00 | 221.00 | 213.02 | 214.03 | 214.03 | -1.33% | 24,373 |
| Jul 1, 2025 | 220.40 | 220.40 | 212.00 | 216.92 | 216.92 | 0.72% | 15,191 |
| Jun 30, 2025 | 217.00 | 218.51 | 212.50 | 215.38 | 215.38 | 0.02% | 17,279 |
| Jun 27, 2025 | 217.00 | 217.11 | 214.20 | 215.33 | 215.33 | 0.04% | 4,350 |
| Jun 26, 2025 | 216.33 | 217.19 | 214.21 | 215.24 | 215.24 | 0.49% | 9,130 |
| Jun 25, 2025 | 213.00 | 217.31 | 213.00 | 214.20 | 214.20 | 1.21% | 13,651 |
| Jun 24, 2025 | 209.23 | 215.60 | 209.23 | 211.63 | 211.63 | 1.06% | 12,743 |
| Jun 23, 2025 | 211.00 | 211.00 | 207.22 | 209.41 | 209.41 | -1.18% | 6,561 |
| Jun 20, 2025 | 206.00 | 214.40 | 204.18 | 211.90 | 211.90 | 2.05% | 18,163 |
| Jun 19, 2025 | 211.52 | 215.40 | 203.01 | 207.64 | 207.64 | -1.52% | 49,014 |
| Jun 18, 2025 | 211.84 | 215.65 | 208.00 | 210.84 | 210.84 | 0.52% | 12,416 |
| Jun 17, 2025 | 212.10 | 216.30 | 208.99 | 209.75 | 209.75 | -1.69% | 16,787 |
| Jun 16, 2025 | 217.80 | 218.45 | 210.63 | 213.35 | 213.35 | -1.07% | 14,636 |
| Jun 13, 2025 | 210.00 | 219.01 | 210.00 | 215.65 | 215.65 | -0.17% | 23,668 |