Hariom Pipe Industries Ltd. HARIOMPIPE
NSE · India · Non-Energy Minerals
INR 333.60-7.35 (-2.16%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 332.35 | -2.52% | INR 342.15 | INR 342.25 | INR 325.75 | 102.15K |
| 2026-09-30 | INR 340.95 | -1.20% | INR 345.10 | INR 349.80 | INR 340.10 | 38.85K |
| 2026-09-29 | INR 345.10 | +0.88% | INR 342.10 | INR 351.65 | INR 335.40 | 89.24K |
| 2026-09-28 | INR 342.10 | -0.71% | INR 344.00 | INR 356.90 | INR 336.40 |
| 176.25K |
| 2026-09-25 | INR 344.55 | -1.75% | INR 350.70 | INR 351.00 | INR 343.30 | 78.70K |
| 2026-09-24 | INR 350.70 | -1.82% | INR 356.00 | INR 357.00 | INR 350.00 | 74.09K |
| 2026-09-23 | INR 357.20 | -1.29% | INR 361.85 | INR 367.45 | INR 355.80 | 113.06K |
| 2026-09-22 | INR 361.85 | +0.84% | INR 363.80 | INR 374.00 | INR 358.50 | 127.40K |
| 2026-09-21 | INR 358.85 | -1.12% | INR 362.90 | INR 365.00 | INR 357.15 | 54.30K |
| 2026-09-18 | INR 362.90 | +3.79% | INR 354.95 | INR 369.95 | INR 348.90 | 170.16K |
| 2026-09-17 | INR 349.65 | -0.20% | INR 350.35 | INR 357.35 | INR 348.55 | 41.10K |
| 2026-09-16 | INR 350.35 | -0.36% | INR 348.00 | INR 356.95 | INR 346.10 | 104.81K |
| 2026-09-15 | INR 351.60 | -2.12% | INR 355.95 | INR 358.95 | INR 348.50 | 64.04K |
| 2026-09-14 | INR 359.20 | 0.00% | INR 359.20 | INR 359.20 | INR 359.20 | 0 |
| 2026-09-11 | INR 359.20 | -0.72% | INR 352.00 | INR 364.95 | INR 351.00 | 66.57K |
| 2026-09-10 | INR 361.80 | -1.19% | INR 366.15 | INR 369.75 | INR 360.15 | 46.89K |
| 2026-09-09 | INR 366.15 | -1.49% | INR 370.00 | INR 372.00 | INR 365.00 | 89.53K |
| 2026-09-08 | INR 371.70 | +1.78% | INR 367.40 | INR 377.00 | INR 358.00 | 141.13K |
| 2026-09-07 | INR 365.20 | +1.67% | INR 360.85 | INR 378.00 | INR 357.40 | 183.20K |
| 2026-09-04 | INR 359.20 | +1.06% | INR 357.50 | INR 364.60 | INR 352.75 | 113.35K |
| 2026-09-03 | INR 355.45 | +1.97% | INR 349.90 | INR 357.00 | INR 345.30 | 82.53K |
| 2026-09-02 | INR 348.60 | +1.77% | INR 340.40 | INR 352.90 | INR 332.50 | 134.36K |
| 2026-09-01 | INR 342.55 | -0.80% | INR 345.30 | INR 350.00 | INR 340.00 | 67.41K |
| 2026-08-31 | INR 345.30 | -1.96% | INR 352.50 | INR 353.00 | INR 342.40 | 101.39K |
| 2026-08-28 | INR 352.20 | +3.24% | INR 343.65 | INR 354.40 | INR 342.15 | 96.84K |
| 2026-08-27 | INR 341.15 | -1.56% | INR 348.30 | INR 348.30 | INR 339.75 | 70.13K |
| 2026-08-26 | INR 346.55 | -0.69% | INR 350.20 | INR 355.05 | INR 345.10 | 85.67K |
| 2026-08-25 | INR 348.95 | +0.26% | INR 347.95 | INR 350.00 | INR 345.10 | 43.94K |
| 2026-08-24 | INR 348.05 | -0.13% | INR 350.50 | INR 356.00 | INR 346.60 | 65.36K |
| 2026-08-21 | INR 348.50 | +0.29% | INR 347.65 | INR 350.75 | INR 344.30 | 67.77K |
| 2026-08-20 | INR 347.50 | -0.14% | INR 348.15 | INR 350.90 | INR 345.25 | 54.57K |
| 2026-08-19 | INR 348.00 | -1.40% | INR 355.00 | INR 355.00 | INR 346.50 | 63.09K |
| 2026-08-18 | INR 352.95 | +1.88% | INR 347.00 | INR 357.00 | INR 346.05 | 140.78K |
| 2026-08-17 | INR 346.45 | -1.55% | INR 351.90 | INR 354.95 | INR 343.40 | 153.54K |
| 2026-08-14 | INR 351.90 | -3.64% | INR 364.95 | INR 366.90 | INR 350.25 | 244.00K |
| 2026-08-13 | INR 365.20 | -7.00% | INR 360.05 | INR 374.10 | INR 354.20 | 455.93K |
| 2026-08-12 | INR 392.70 | +0.01% | INR 394.75 | INR 397.95 | INR 385.00 | 112.62K |
| 2026-08-11 | INR 392.65 | -1.91% | INR 400.00 | INR 401.45 | INR 389.55 | 114.47K |
| 2026-08-10 | INR 400.30 | +0.35% | INR 399.90 | INR 407.10 | INR 398.40 | 117.98K |
| 2026-08-07 | INR 398.90 | +0.55% | INR 394.80 | INR 406.85 | INR 394.80 | 105.55K |
| 2026-08-06 | INR 396.70 | -2.18% | INR 405.65 | INR 407.00 | INR 393.15 | 86.16K |
| 2026-08-05 | INR 405.55 | +0.15% | INR 408.95 | INR 408.95 | INR 401.75 | 109.65K |
| 2026-08-04 | INR 404.95 | +0.56% | INR 400.00 | INR 408.00 | INR 398.50 | 147.50K |
| 2026-08-03 | INR 402.70 | +3.12% | INR 391.00 | INR 408.50 | INR 391.00 | 229.19K |
| 2026-07-31 | INR 390.50 | +0.88% | INR 390.00 | INR 394.00 | INR 387.50 | 52.30K |
| 2026-07-30 | INR 387.10 | -1.06% | INR 388.00 | INR 392.50 | INR 381.05 | 52.83K |
| 2026-07-29 | INR 391.25 | +1.03% | INR 389.95 | INR 394.20 | INR 388.00 | 80.69K |
| 2026-07-28 | INR 387.25 | -1.96% | INR 392.30 | INR 394.00 | INR 385.50 | 77.73K |
| 2026-07-27 | INR 395.00 | +0.82% | INR 395.00 | INR 398.85 | INR 391.80 | 95.23K |
| 2026-07-24 | INR 391.80 | +2.40% | INR 382.60 | INR 396.00 | INR 378.00 | 129.84K |
| 2026-07-23 | INR 382.60 | -0.84% | INR 385.05 | INR 389.85 | INR 380.10 | 87.35K |
| 2026-07-22 | INR 385.85 | -1.49% | INR 390.00 | INR 392.25 | INR 382.90 | 118.13K |
| 2026-07-21 | INR 391.70 | -2.04% | INR 395.00 | INR 402.40 | INR 390.10 | 118.30K |
| 2026-07-20 | INR 399.85 | -0.92% | INR 403.55 | INR 405.15 | INR 398.00 | 91.09K |
| 2026-07-17 | INR 403.55 | +0.56% | INR 401.30 | INR 405.80 | INR 392.65 | 142.37K |
| 2026-07-16 | INR 401.30 | -1.73% | INR 407.75 | INR 407.75 | INR 396.05 | 232.08K |
| 2026-07-15 | INR 408.35 | +1.97% | INR 401.90 | INR 417.35 | INR 398.30 | 686.38K |
| 2026-07-14 | INR 400.45 | +4.84% | INR 385.80 | INR 428.90 | INR 382.00 | 5.61M |
| 2026-07-13 | INR 381.95 | -0.42% | INR 376.30 | INR 388.95 | INR 376.30 | 115.26K |
| 2026-07-10 | INR 383.55 | +0.18% | INR 385.95 | INR 386.50 | INR 382.05 | 77.89K |
| 2026-07-09 | INR 382.85 | -0.47% | INR 383.90 | INR 391.80 | INR 381.00 | 129.68K |
| 2026-07-08 | INR 384.65 | -0.08% | INR 382.50 | INR 399.35 | INR 377.30 | 270.34K |
| 2026-07-07 | INR 384.95 | -2.17% | INR 395.00 | INR 395.25 | INR 383.35 | 127.15K |
| 2026-07-06 | INR 393.50 | -1.59% | INR 396.00 | INR 400.95 | INR 391.00 | 112.08K |
| 2026-07-03 | INR 399.85 | +0.46% | INR 400.10 | INR 404.00 | INR 397.00 | 109.30K |
| 2026-07-02 | INR 398.00 | +0.11% | INR 397.55 | INR 403.20 | INR 393.50 | 106.70K |
| 2026-07-01 | INR 397.55 | -1.30% | INR 404.20 | INR 404.20 | INR 394.55 | 126.11K |
| 2026-06-30 | INR 402.80 | +3.32% | INR 391.45 | INR 404.00 | INR 385.10 | 274.07K |
| 2026-06-29 | INR 389.85 | -2.87% | INR 399.70 | INR 401.60 | INR 387.50 | 258.93K |
| 2026-06-26 | INR 401.35 | 0.00% | INR 401.35 | INR 401.35 | INR 401.35 | 0 |
| 2026-06-25 | INR 401.35 | -4.54% | INR 427.45 | INR 428.05 | INR 397.35 | 480.81K |
| 2026-06-24 | INR 420.45 | +0.24% | INR 419.45 | INR 424.95 | INR 412.00 | 225.01K |
| 2026-06-23 | INR 419.45 | -0.51% | INR 424.60 | INR 425.00 | INR 415.00 | 237.20K |
| 2026-06-22 | INR 421.60 | +1.54% | INR 430.00 | INR 448.80 | INR 420.00 | 1.07M |
| 2026-06-19 | INR 415.20 | +0.68% | INR 410.45 | INR 418.45 | INR 405.60 | 221.85K |
| 2026-06-18 | INR 412.40 | -0.53% | INR 414.95 | INR 425.65 | INR 410.10 | 310.54K |
| 2026-06-17 | INR 414.60 | -1.07% | INR 423.20 | INR 428.45 | INR 411.30 | 184.27K |
| 2026-06-16 | INR 419.10 | -2.32% | INR 429.80 | INR 435.00 | INR 415.40 | 381.59K |
| 2026-06-15 | INR 429.05 | +5.11% | INR 423.10 | INR 448.90 | INR 420.10 | 997.77K |
| 2026-06-12 | INR 408.20 | +7.45% | INR 390.85 | INR 412.90 | INR 385.00 | 875.90K |
| 2026-06-11 | INR 379.90 | -3.85% | INR 395.10 | INR 401.90 | INR 376.55 | 437.99K |
| 2026-06-10 | INR 395.10 | -7.59% | INR 431.90 | INR 440.00 | INR 392.10 | 562.41K |
| 2026-06-09 | INR 427.55 | +5.48% | INR 410.00 | INR 435.50 | INR 408.20 | 670.94K |
| 2026-06-08 | INR 405.35 | -4.05% | INR 412.45 | INR 417.90 | INR 402.00 | 293.98K |
| 2026-06-05 | INR 422.45 | -0.39% | INR 428.95 | INR 435.10 | INR 414.15 | 324.47K |
| 2026-06-04 | INR 424.10 | +3.54% | INR 411.60 | INR 427.00 | INR 409.60 | 409.89K |
| 2026-06-03 | INR 409.60 | +2.70% | INR 403.65 | INR 413.00 | INR 395.70 | 340.35K |
| 2026-06-02 | INR 398.85 | -0.82% | INR 407.95 | INR 407.95 | INR 393.80 | 204.07K |
| 2026-06-01 | INR 402.15 | +2.07% | INR 395.90 | INR 413.85 | INR 395.90 | 379.72K |
| 2026-05-29 | INR 394.00 | -0.25% | INR 391.10 | INR 407.95 | INR 371.20 | 861.47K |