Harrisons Malayalam Limited (NSE:HARRMALAYA)
India · Delayed Price · Currency is INR 175.20
-2.83 (-1.59%)
Sep 24, 2026, 2:43 PM IST
NSE:HARRMALAYA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 178.78 | 178.78 | 175.00 | 175.51 | - | -1.42% | 6,174 |
| Sep 23, 2026 | 180.00 | 182.68 | 176.10 | 178.03 | 178.03 | 0.78% | 13,996 |
| Sep 22, 2026 | 181.87 | 181.87 | 176.10 | 176.66 | 176.66 | -0.85% | 4,078 |
| Sep 21, 2026 | 182.00 | 182.00 | 176.10 | 178.18 | 178.18 | -0.17% | 5,760 |
| Sep 18, 2026 | 183.45 | 183.45 | 178.00 | 178.49 | 178.49 | -1.23% | 10,216 |
| Sep 17, 2026 | 181.00 | 185.02 | 178.80 | 180.71 | 180.71 | 1.12% | 9,047 |
| Sep 16, 2026 | 182.70 | 182.70 | 176.44 | 178.71 | 178.71 | -2.13% | 4,508 |
| Sep 15, 2026 | 185.81 | 190.19 | 180.00 | 182.60 | 182.60 | -1.73% | 9,460 |
| Sep 11, 2026 | 187.14 | 189.58 | 183.55 | 185.81 | 185.81 | -0.53% | 6,619 |
| Sep 10, 2026 | 190.83 | 190.83 | 186.25 | 186.80 | 186.80 | -0.49% | 6,407 |
| Sep 9, 2026 | 190.59 | 190.59 | 186.70 | 187.72 | 187.72 | -1.16% | 6,634 |
| Sep 8, 2026 | 193.00 | 193.00 | 189.00 | 189.92 | 189.92 | 0.04% | 9,200 |
| Sep 7, 2026 | 190.00 | 198.00 | 188.00 | 189.85 | 189.85 | -1.49% | 9,922 |
| Sep 4, 2026 | 193.00 | 195.49 | 190.92 | 192.72 | 192.72 | 0.79% | 7,134 |
| Sep 3, 2026 | 190.08 | 194.20 | 187.59 | 191.20 | 191.20 | 1.17% | 5,889 |
| Sep 2, 2026 | 191.55 | 194.00 | 186.66 | 188.98 | 188.98 | -2.12% | 11,701 |
| Sep 1, 2026 | 200.00 | 200.00 | 190.45 | 193.07 | 193.07 | -1.95% | 10,983 |
| Aug 31, 2026 | 195.22 | 199.59 | 192.62 | 196.90 | 196.90 | -0.15% | 7,805 |
| Aug 28, 2026 | 198.75 | 198.75 | 193.22 | 197.20 | 197.20 | 1.28% | 9,508 |
| Aug 27, 2026 | 202.74 | 204.40 | 193.60 | 194.70 | 194.70 | -3.96% | 23,208 |
| Aug 26, 2026 | 199.11 | 208.52 | 199.11 | 202.73 | 202.73 | 1.95% | 41,462 |
| Aug 25, 2026 | 204.00 | 204.00 | 196.50 | 198.85 | 198.85 | -0.91% | 10,281 |
| Aug 24, 2026 | 199.40 | 205.18 | 198.52 | 200.68 | 200.68 | 1.41% | 23,223 |
| Aug 21, 2026 | 197.06 | 202.97 | 194.41 | 197.89 | 197.89 | 0.92% | 33,185 |
| Aug 20, 2026 | 192.61 | 199.00 | 189.00 | 196.08 | 196.08 | 1.84% | 26,719 |
| Aug 19, 2026 | 192.88 | 198.76 | 188.00 | 192.53 | 192.53 | 1.85% | 24,648 |
| Aug 18, 2026 | 194.99 | 194.99 | 188.05 | 189.03 | 189.03 | -2.29% | 25,832 |
| Aug 17, 2026 | 197.00 | 197.00 | 192.10 | 193.47 | 193.47 | -2.69% | 20,484 |
| Aug 14, 2026 | 209.07 | 209.50 | 197.49 | 198.81 | 198.81 | -10.72% | 56,164 |
| Aug 13, 2026 | 222.95 | 225.89 | 220.10 | 222.68 | 222.68 | 1.34% | 12,132 |
| Aug 12, 2026 | 227.35 | 227.35 | 217.61 | 219.74 | 219.74 | -0.70% | 31,265 |
| Aug 11, 2026 | 228.00 | 228.00 | 220.20 | 221.29 | 221.29 | -0.94% | 18,242 |
| Aug 10, 2026 | 222.08 | 226.95 | 222.00 | 223.39 | 223.39 | 0.39% | 19,158 |
| Aug 7, 2026 | 225.90 | 225.90 | 220.10 | 222.53 | 222.53 | 0.12% | 14,735 |
| Aug 6, 2026 | 224.80 | 228.00 | 215.00 | 222.27 | 222.27 | -0.38% | 36,047 |
| Aug 5, 2026 | 221.50 | 224.90 | 216.25 | 223.12 | 223.12 | 2.90% | 12,858 |
| Aug 4, 2026 | 217.80 | 223.00 | 214.41 | 216.84 | 216.84 | 1.03% | 24,360 |
| Aug 3, 2026 | 215.55 | 220.00 | 212.25 | 214.63 | 214.63 | -0.43% | 10,527 |
| Jul 31, 2026 | 213.25 | 216.00 | 209.10 | 215.55 | 215.55 | 2.64% | 4,945 |
| Jul 30, 2026 | 218.47 | 218.47 | 208.40 | 210.00 | 210.00 | -3.88% | 9,019 |
| Jul 29, 2026 | 212.86 | 219.25 | 210.64 | 218.47 | 218.47 | 4.54% | 7,867 |
| Jul 28, 2026 | 218.50 | 218.78 | 208.55 | 208.99 | 208.99 | -2.75% | 8,419 |
| Jul 27, 2026 | 219.00 | 219.00 | 214.10 | 214.89 | 214.89 | -0.95% | 7,481 |
| Jul 24, 2026 | 219.57 | 220.39 | 216.50 | 216.96 | 216.96 | -2.12% | 7,419 |
| Jul 23, 2026 | 218.00 | 223.80 | 216.11 | 221.66 | 221.66 | 1.28% | 11,084 |
| 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 |