Hariyana Ship Breakers Limited (NSE:HRYNSHP)
India · Delayed Price · Currency is INR 90.89
-1.52 (-1.64%)
At close: Nov 9, 2026
NSE:HRYNSHP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 92.00 | 93.43 | 88.01 | 90.89 | 90.89 | -1.64% | 2,126 |
| Nov 8, 2026 | 80.00 | 93.60 | 80.00 | 92.41 | 92.41 | 5.65% | 747 |
| Nov 6, 2026 | 94.70 | 94.70 | 86.50 | 87.47 | 87.47 | -7.68% | 989 |
| Nov 5, 2026 | 92.08 | 94.95 | 92.07 | 94.75 | 94.75 | 4.02% | 384 |
| Nov 4, 2026 | 91.00 | 92.00 | 90.96 | 91.09 | 91.09 | -2.58% | 1,311 |
| Nov 3, 2026 | 94.80 | 96.69 | 92.22 | 93.50 | 93.50 | -1.39% | 867 |
| Nov 2, 2026 | 92.89 | 100.80 | 92.89 | 94.82 | 94.82 | 4.09% | 1,271 |
| Oct 30, 2026 | 92.50 | 92.50 | 90.00 | 91.09 | 91.09 | -1.94% | 238 |
| Oct 29, 2026 | 88.69 | 95.00 | 88.00 | 92.89 | 92.89 | 6.77% | 1,416 |
| Oct 28, 2026 | 87.90 | 90.32 | 84.90 | 87.00 | 87.00 | -1.85% | 187 |
| Oct 27, 2026 | 87.71 | 90.01 | 84.50 | 88.64 | 88.64 | -1.69% | 348 |
| Oct 26, 2026 | 104.00 | 104.00 | 87.05 | 90.16 | 90.16 | 2.57% | 393 |
| Oct 23, 2026 | 93.00 | 93.89 | 87.00 | 87.90 | 87.90 | -6.51% | 2,120 |
| Oct 22, 2026 | 93.35 | 95.89 | 92.00 | 94.02 | 94.02 | -1.29% | 322 |
| Oct 21, 2026 | 92.00 | 96.00 | 91.91 | 95.25 | 95.25 | 3.63% | 164 |
| Oct 19, 2026 | 94.00 | 103.00 | 90.01 | 91.91 | 91.91 | -1.81% | 273 |
| Oct 16, 2026 | 96.00 | 96.00 | 93.50 | 93.60 | 93.60 | -1.93% | 44 |
| Oct 15, 2026 | 93.41 | 96.00 | 93.41 | 95.44 | 95.44 | -0.62% | 461 |
| Oct 14, 2026 | 92.99 | 98.50 | 92.99 | 96.04 | 96.04 | 4.36% | 56 |
| Oct 13, 2026 | 91.00 | 93.69 | 91.00 | 92.03 | 92.03 | 0.21% | 729 |
| Oct 12, 2026 | 92.61 | 94.61 | 91.00 | 91.84 | 91.84 | -0.83% | 1,231 |
| Oct 9, 2026 | 93.41 | 97.88 | 92.00 | 92.61 | 92.61 | -3.53% | 909 |
| Oct 8, 2026 | 94.19 | 96.00 | 92.50 | 96.00 | 96.00 | 2.02% | 805 |
| Oct 7, 2026 | 95.88 | 97.94 | 93.50 | 94.10 | 94.10 | -1.88% | 2,242 |
| Oct 6, 2026 | 96.65 | 96.65 | 95.87 | 95.90 | 95.90 | -0.78% | 296 |
| Oct 5, 2026 | 108.00 | 108.00 | 92.20 | 96.65 | 96.65 | -1.36% | 1,040 |
| Oct 1, 2026 | 96.05 | 99.90 | 95.50 | 97.98 | 97.98 | 2.06% | 580 |
| Sep 30, 2026 | 96.50 | 97.00 | 95.00 | 96.00 | 96.00 | -0.01% | 331 |
| Sep 29, 2026 | 96.10 | 99.00 | 96.01 | 96.01 | 96.01 | - | 460 |
| Sep 28, 2026 | 95.01 | 96.99 | 95.01 | 96.01 | 96.01 | -1.03% | 1,353 |
| Sep 25, 2026 | 98.00 | 98.02 | 92.00 | 97.01 | 97.01 | -1.03% | 1,559 |
| Sep 24, 2026 | 99.50 | 99.50 | 98.01 | 98.02 | 98.02 | -1.51% | 199 |
| Sep 23, 2026 | 99.85 | 101.90 | 98.15 | 99.52 | 99.52 | -0.33% | 332 |
| Sep 22, 2026 | 92.01 | 100.95 | 92.01 | 99.85 | 99.85 | -0.14% | 332 |
| Sep 21, 2026 | 97.20 | 101.25 | 97.20 | 99.99 | 99.99 | 2.88% | 714 |
| Sep 18, 2026 | 97.55 | 101.25 | 96.10 | 97.19 | 97.19 | -0.32% | 1,604 |
| Sep 17, 2026 | 101.90 | 101.90 | 96.00 | 97.50 | 97.50 | -2.50% | 1,654 |
| Sep 16, 2026 | 96.86 | 100.00 | 96.10 | 100.00 | 100.00 | 3.76% | 68 |
| Sep 15, 2026 | 100.10 | 101.00 | 95.99 | 96.38 | 96.38 | -4.42% | 1,212 |
| Sep 11, 2026 | 99.32 | 100.95 | 98.00 | 100.84 | 100.84 | 1.53% | 957 |
| Sep 10, 2026 | 101.55 | 102.00 | 98.32 | 99.32 | 99.32 | -0.63% | 1,274 |
| Sep 9, 2026 | 102.50 | 102.50 | 98.11 | 99.95 | 99.95 | -0.67% | 784 |
| Sep 8, 2026 | 101.98 | 101.98 | 96.00 | 100.62 | 100.62 | -0.36% | 878 |
| Sep 7, 2026 | 101.86 | 101.86 | 98.50 | 100.98 | 100.98 | -0.37% | 278 |
| Sep 4, 2026 | 99.00 | 102.00 | 99.00 | 101.36 | 101.36 | 0.61% | 434 |
| Sep 3, 2026 | 101.95 | 101.95 | 99.00 | 100.75 | 100.75 | -1.23% | 788 |
| Sep 2, 2026 | 100.05 | 102.78 | 100.00 | 102.00 | 102.00 | 1.95% | 395 |
| Sep 1, 2026 | 102.65 | 102.68 | 97.80 | 100.05 | 100.05 | -2.55% | 1,116 |
| Aug 31, 2026 | 102.99 | 102.99 | 99.90 | 102.67 | 102.67 | 2.77% | 830 |
| Aug 28, 2026 | 102.85 | 102.85 | 99.90 | 99.90 | 99.90 | 0.04% | 22 |