Harrisons Malayalam Limited (NSE:HARRMALAYA)
India · Delayed Price · Currency is INR 218.25
-0.88 (-0.40%)
Jul 22, 2026, 3:29 PM IST
NSE:HARRMALAYA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 217.99 | 222.70 | 216.00 | 218.85 | 218.85 | -0.13% | 15,217 |
| Jul 21, 2026 | 216.08 | 220.00 | 215.25 | 219.13 | 219.13 | 0.78% | 8,484 |
| Jul 20, 2026 | 221.00 | 222.99 | 214.40 | 217.43 | 217.43 | -0.75% | 12,706 |
| Jul 17, 2026 | 220.53 | 222.55 | 215.55 | 219.08 | 219.08 | -1.62% | 8,007 |
| Jul 16, 2026 | 223.70 | 228.80 | 217.11 | 222.68 | 222.68 | 1.59% | 15,075 |
| Jul 15, 2026 | 229.80 | 229.80 | 215.27 | 219.19 | 219.19 | -3.22% | 39,312 |
| Jul 14, 2026 | 222.99 | 230.00 | 221.47 | 226.48 | 226.48 | 2.37% | 78,538 |
| Jul 13, 2026 | 203.00 | 224.00 | 199.38 | 221.24 | 221.24 | 8.92% | 81,212 |
| Jul 10, 2026 | 202.87 | 205.98 | 201.55 | 203.12 | 203.12 | 0.98% | 6,549 |
| Jul 9, 2026 | 204.00 | 204.00 | 200.00 | 201.15 | 201.15 | 1.04% | 5,034 |
| Jul 8, 2026 | 202.50 | 206.80 | 198.11 | 199.07 | 199.07 | -0.52% | 11,408 |
| Jul 7, 2026 | 203.98 | 204.00 | 197.52 | 200.11 | 200.11 | -1.30% | 7,840 |
| Jul 6, 2026 | 200.00 | 204.80 | 199.02 | 202.74 | 202.74 | -0.19% | 5,869 |
| Jul 3, 2026 | 204.53 | 204.53 | 199.01 | 203.13 | 203.13 | 2.14% | 9,729 |
| Jul 2, 2026 | 208.00 | 208.00 | 194.71 | 198.87 | 198.87 | -3.86% | 36,138 |
| Jul 1, 2026 | 201.60 | 208.40 | 198.62 | 206.86 | 206.86 | 3.54% | 8,634 |
| Jun 30, 2026 | 200.00 | 202.80 | 198.80 | 199.79 | 199.79 | 0.12% | 3,808 |
| Jun 29, 2026 | 204.70 | 204.70 | 198.00 | 199.55 | 199.55 | -2.52% | 6,932 |
| Jun 25, 2026 | 207.55 | 219.00 | 201.10 | 204.70 | 204.70 | -0.35% | 64,284 |
| Jun 24, 2026 | 203.00 | 207.48 | 203.00 | 205.42 | 205.42 | 0.93% | 6,627 |
| Jun 23, 2026 | 214.02 | 214.63 | 200.99 | 203.52 | 203.52 | -3.97% | 27,085 |
| Jun 22, 2026 | 214.65 | 215.89 | 209.52 | 211.93 | 211.93 | 1.15% | 12,475 |
| Jun 19, 2026 | 209.50 | 213.98 | 206.62 | 209.52 | 209.52 | -0.06% | 6,371 |
| Jun 18, 2026 | 211.90 | 211.90 | 207.02 | 209.64 | 209.64 | 1.98% | 9,244 |
| Jun 17, 2026 | 213.30 | 215.00 | 203.99 | 205.57 | 205.57 | -3.21% | 23,047 |
| Jun 16, 2026 | 213.99 | 215.00 | 207.61 | 212.39 | 212.39 | 2.48% | 16,909 |
| Jun 15, 2026 | 214.00 | 216.40 | 206.55 | 207.26 | 207.26 | -2.02% | 15,352 |
| Jun 12, 2026 | 206.00 | 214.65 | 200.52 | 211.53 | 211.53 | 4.80% | 15,725 |
| Jun 11, 2026 | 201.90 | 206.10 | 199.52 | 201.85 | 201.85 | -0.28% | 7,976 |
| Jun 10, 2026 | 200.97 | 214.11 | 199.93 | 202.41 | 202.41 | 3.45% | 61,245 |
| Jun 9, 2026 | 200.00 | 200.00 | 193.01 | 195.66 | 195.66 | -0.94% | 7,320 |
| Jun 8, 2026 | 195.50 | 200.40 | 193.71 | 197.52 | 197.52 | -1.96% | 5,757 |
| Jun 5, 2026 | 196.00 | 202.00 | 196.00 | 201.47 | 201.47 | 2.57% | 6,505 |
| Jun 4, 2026 | 205.00 | 205.00 | 194.01 | 196.42 | 196.42 | -0.69% | 10,048 |
| Jun 3, 2026 | 191.42 | 199.49 | 191.42 | 197.79 | 197.79 | 1.91% | 5,963 |
| Jun 2, 2026 | 192.00 | 196.39 | 190.50 | 194.09 | 194.09 | -0.34% | 10,953 |
| Jun 1, 2026 | 202.00 | 205.18 | 190.00 | 194.75 | 194.75 | -2.96% | 15,182 |
| May 29, 2026 | 210.00 | 210.00 | 195.95 | 200.69 | 200.69 | -3.18% | 11,445 |
| May 27, 2026 | 213.50 | 213.50 | 205.00 | 207.29 | 207.29 | -1.23% | 9,363 |
| May 26, 2026 | 215.00 | 215.00 | 206.81 | 209.88 | 209.88 | -0.77% | 35,543 |
| May 25, 2026 | 224.00 | 226.00 | 209.40 | 211.50 | 211.50 | -3.68% | 18,641 |
| May 22, 2026 | 218.84 | 224.30 | 217.00 | 219.58 | 219.58 | 0.48% | 17,513 |
| May 21, 2026 | 219.00 | 228.00 | 215.93 | 218.54 | 218.54 | 2.98% | 42,270 |
| May 20, 2026 | 213.00 | 217.64 | 210.04 | 212.22 | 212.22 | -1.01% | 8,322 |
| May 19, 2026 | 204.24 | 219.00 | 203.66 | 214.39 | 214.39 | 4.89% | 17,771 |
| May 18, 2026 | 208.75 | 211.34 | 202.00 | 204.39 | 204.39 | -2.27% | 19,485 |
| May 15, 2026 | 216.00 | 217.91 | 207.35 | 209.14 | 209.14 | -2.29% | 2,498 |
| May 14, 2026 | 211.98 | 217.00 | 210.00 | 214.04 | 214.04 | 1.98% | 18,485 |
| May 13, 2026 | 217.85 | 217.90 | 208.30 | 209.88 | 209.88 | -1.54% | 15,888 |
| May 12, 2026 | 220.11 | 221.59 | 212.16 | 213.16 | 213.16 | -3.47% | 17,984 |