Harrisons Malayalam Ltd HARRMALAYA
NSE · India · Process Industries
INR 182.30+3.17 (+1.77%)
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 179.67 | +0.30% | INR 180.95 | INR 182.30 | INR 172.00 | 8.62K |
| 2026-09-30 | INR 179.13 | +2.00% | INR 179.88 | INR 184.00 | INR 172.52 | 16.16K |
| 2026-09-29 | INR 175.61 | +4.59% | INR 171.70 | INR 178.44 | INR 165.55 | 22.73K |
| 2026-09-28 | INR 167.90 | -2.72% | INR 174.99 | INR 174.99 | INR 167.00 | 8.10K |
| 2026-09-25 | INR 172.59 | -1.31% | INR 174.10 | INR 178.00 | INR 171.00 | 9.94K |
| 2026-09-24 | INR 174.88 | -1.77% | INR 178.78 | INR 178.78 | INR 174.10 | 7.72K |
| 2026-09-23 | INR 178.03 | +0.78% | INR 180.00 | INR 182.68 | INR 176.10 | 14.00K |
| 2026-09-22 | INR 176.66 | -0.85% | INR 181.87 | INR 181.87 | INR 176.10 | 4.08K |
| 2026-09-21 | INR 178.18 | -0.17% | INR 182.00 | INR 182.00 | INR 176.10 | 5.76K |
| 2026-09-18 | INR 178.49 | -1.23% | INR 183.45 | INR 183.45 | INR 178.00 | 10.22K |
| 2026-09-17 | INR 180.71 | +1.12% | INR 181.00 | INR 185.02 | INR 178.80 | 9.05K |
| 2026-09-16 | INR 178.71 | -2.13% | INR 182.70 | INR 182.70 | INR 176.44 | 4.51K |
| 2026-09-15 | INR 182.60 | -1.73% | INR 185.81 | INR 190.19 | INR 180.00 | 9.46K |
| 2026-09-14 | INR 185.81 | 0.00% | INR 185.81 | INR 185.81 | INR 185.81 | 0 |
| 2026-09-11 | INR 185.81 | -0.53% | INR 187.14 | INR 189.58 | INR 183.55 | 6.62K |
| 2026-09-10 | INR 186.80 | -0.49% | INR 190.83 | INR 190.83 | INR 186.25 | 6.41K |
| 2026-09-09 | INR 187.72 | -1.16% | INR 190.59 | INR 190.59 | INR 186.70 | 6.63K |
| 2026-09-08 | INR 189.92 | +0.04% | INR 193.00 | INR 193.00 | INR 189.00 | 9.20K |
| 2026-09-07 | INR 189.85 | -1.49% | INR 190.00 | INR 198.00 | INR 188.00 | 9.92K |
| 2026-09-04 | INR 192.72 | +0.79% | INR 193.00 | INR 195.49 | INR 190.92 | 7.13K |
| 2026-09-03 | INR 191.20 | +1.17% | INR 190.08 | INR 194.20 | INR 187.59 | 5.89K |
| 2026-09-02 | INR 188.98 | -2.12% | INR 191.55 | INR 194.00 | INR 186.66 | 11.70K |
| 2026-09-01 | INR 193.07 | -1.95% | INR 200.00 | INR 200.00 | INR 190.45 | 10.98K |
| 2026-08-31 | INR 196.90 | -0.15% | INR 195.22 | INR 199.59 | INR 192.62 | 7.81K |
| 2026-08-28 | INR 197.20 | +1.28% | INR 198.75 | INR 198.75 | INR 193.22 | 9.51K |
| 2026-08-27 | INR 194.70 | -3.96% | INR 202.74 | INR 204.40 | INR 193.60 | 23.21K |
| 2026-08-26 | INR 202.73 | +1.95% | INR 199.11 | INR 208.52 | INR 199.11 | 41.46K |
| 2026-08-25 | INR 198.85 | -0.91% | INR 204.00 | INR 204.00 | INR 196.50 | 10.28K |
| 2026-08-24 | INR 200.68 | +1.41% | INR 199.40 | INR 205.18 | INR 198.52 | 23.22K |
| 2026-08-21 | INR 197.89 | +0.92% | INR 197.06 | INR 202.97 | INR 194.41 | 33.19K |
| 2026-08-20 | INR 196.08 | +1.84% | INR 192.61 | INR 199.00 | INR 189.00 | 26.72K |
| 2026-08-19 | INR 192.53 | +1.85% | INR 192.88 | INR 198.76 | INR 188.00 | 24.65K |
| 2026-08-18 | INR 189.03 | -2.29% | INR 194.99 | INR 194.99 | INR 188.05 | 25.83K |
| 2026-08-17 | INR 193.47 | -2.69% | INR 197.00 | INR 197.00 | INR 192.10 | 20.48K |
| 2026-08-14 | INR 198.81 | -10.72% | INR 209.07 | INR 209.50 | INR 197.49 | 56.16K |
| 2026-08-13 | INR 222.68 | +1.34% | INR 222.95 | INR 225.89 | INR 220.10 | 12.13K |
| 2026-08-12 | INR 219.74 | -0.70% | INR 227.35 | INR 227.35 | INR 217.61 | 31.27K |
| 2026-08-11 | INR 221.29 | -0.94% | INR 228.00 | INR 228.00 | INR 220.20 | 18.24K |
| 2026-08-10 | INR 223.39 | +0.39% | INR 222.08 | INR 226.95 | INR 222.00 | 19.16K |
| 2026-08-07 | INR 222.53 | +0.12% | INR 225.90 | INR 225.90 | INR 220.10 | 14.74K |
| 2026-08-06 | INR 222.27 | -0.38% | INR 224.80 | INR 228.00 | INR 215.00 | 36.05K |
| 2026-08-05 | INR 223.12 | +2.90% | INR 221.50 | INR 224.90 | INR 216.25 | 12.86K |
| 2026-08-04 | INR 216.84 | +1.03% | INR 217.80 | INR 223.00 | INR 214.41 | 24.36K |
| 2026-08-03 | INR 214.63 | -0.43% | INR 215.55 | INR 220.00 | INR 212.25 | 10.53K |
| 2026-07-31 | INR 215.55 | +2.64% | INR 213.25 | INR 216.00 | INR 209.10 | 4.95K |
| 2026-07-30 | INR 210.00 | -3.88% | INR 218.47 | INR 218.47 | INR 208.40 | 9.02K |
| 2026-07-29 | INR 218.47 | +4.54% | INR 212.86 | INR 219.25 | INR 210.64 | 7.87K |
| 2026-07-28 | INR 208.99 | -2.75% | INR 218.50 | INR 218.78 | INR 208.55 | 8.42K |
| 2026-07-27 | INR 214.89 | -0.95% | INR 219.00 | INR 219.00 | INR 214.10 | 7.48K |
| 2026-07-24 | INR 216.96 | -2.12% | INR 219.57 | INR 220.39 | INR 216.50 | 7.42K |
| 2026-07-23 | INR 221.66 | +1.28% | INR 218.00 | INR 223.80 | INR 216.11 | 11.08K |
| 2026-07-22 | INR 218.85 | -0.13% | INR 217.99 | INR 222.70 | INR 216.00 | 15.22K |
| 2026-07-21 | INR 219.13 | +0.78% | INR 216.08 | INR 220.00 | INR 215.25 | 8.48K |
| 2026-07-20 | INR 217.43 | -0.75% | INR 221.00 | INR 222.99 | INR 214.40 | 12.71K |
| 2026-07-17 | INR 219.08 | -1.62% | INR 220.53 | INR 222.55 | INR 215.55 | 8.01K |
| 2026-07-16 | INR 222.68 | +1.59% | INR 223.70 | INR 228.80 | INR 217.11 | 15.08K |
| 2026-07-15 | INR 219.19 | -3.22% | INR 229.80 | INR 229.80 | INR 215.27 | 39.31K |
| 2026-07-14 | INR 226.48 | +2.37% | INR 222.99 | INR 230.00 | INR 221.47 | 78.54K |
| 2026-07-13 | INR 221.24 | +8.92% | INR 203.00 | INR 224.00 | INR 199.38 | 81.21K |
| 2026-07-10 | INR 203.12 | +0.98% | INR 202.87 | INR 205.98 | INR 201.55 | 6.55K |
| 2026-07-09 | INR 201.15 | +1.04% | INR 204.00 | INR 204.00 | INR 200.00 | 5.03K |
| 2026-07-08 | INR 199.07 | -0.52% | INR 202.50 | INR 206.80 | INR 198.11 | 11.41K |
| 2026-07-07 | INR 200.11 | -1.30% | INR 203.98 | INR 204.00 | INR 197.52 | 7.84K |
| 2026-07-06 | INR 202.74 | -0.19% | INR 200.00 | INR 204.80 | INR 199.02 | 5.87K |
| 2026-07-03 | INR 203.13 | +2.14% | INR 204.53 | INR 204.53 | INR 199.01 | 9.73K |
| 2026-07-02 | INR 198.87 | -3.86% | INR 208.00 | INR 208.00 | INR 194.71 | 36.14K |
| 2026-07-01 | INR 206.86 | +3.54% | INR 201.60 | INR 208.40 | INR 198.62 | 8.63K |
| 2026-06-30 | INR 199.79 | +0.12% | INR 200.00 | INR 202.80 | INR 198.80 | 3.81K |
| 2026-06-29 | INR 199.55 | -2.52% | INR 204.70 | INR 204.70 | INR 198.00 | 6.93K |
| 2026-06-26 | INR 204.70 | 0.00% | INR 204.70 | INR 204.70 | INR 204.70 | 0 |
| 2026-06-25 | INR 204.70 | -0.35% | INR 207.55 | INR 219.00 | INR 201.10 | 64.28K |
| 2026-06-24 | INR 205.42 | +0.93% | INR 203.00 | INR 207.48 | INR 203.00 | 6.63K |
| 2026-06-23 | INR 203.52 | -3.97% | INR 214.02 | INR 214.63 | INR 200.99 | 27.09K |
| 2026-06-22 | INR 211.93 | +1.15% | INR 214.65 | INR 215.89 | INR 209.52 | 12.48K |
| 2026-06-19 | INR 209.52 | -0.06% | INR 209.50 | INR 213.98 | INR 206.62 | 6.37K |
| 2026-06-18 | INR 209.64 | +1.98% | INR 211.90 | INR 211.90 | INR 207.02 | 9.24K |
| 2026-06-17 | INR 205.57 | -3.21% | INR 213.30 | INR 215.00 | INR 203.99 | 23.05K |
| 2026-06-16 | INR 212.39 | +2.48% | INR 213.99 | INR 215.00 | INR 207.61 | 16.91K |
| 2026-06-15 | INR 207.26 | -2.02% | INR 214.00 | INR 216.40 | INR 206.55 | 15.35K |
| 2026-06-12 | INR 211.53 | +4.80% | INR 206.00 | INR 214.65 | INR 200.52 | 15.73K |
| 2026-06-11 | INR 201.85 | -0.28% | INR 201.90 | INR 206.10 | INR 199.52 | 7.98K |
| 2026-06-10 | INR 202.41 | +3.45% | INR 200.97 | INR 214.11 | INR 199.93 | 61.25K |
| 2026-06-09 | INR 195.66 | -0.94% | INR 200.00 | INR 200.00 | INR 193.01 | 7.32K |
| 2026-06-08 | INR 197.52 | -1.96% | INR 195.50 | INR 200.40 | INR 193.71 | 5.76K |
| 2026-06-05 | INR 201.47 | +2.57% | INR 196.00 | INR 202.00 | INR 196.00 | 6.51K |
| 2026-06-04 | INR 196.42 | -0.69% | INR 205.00 | INR 205.00 | INR 194.01 | 10.05K |
| 2026-06-03 | INR 197.79 | +1.91% | INR 191.42 | INR 199.49 | INR 191.42 | 5.96K |
| 2026-06-02 | INR 194.09 | -0.34% | INR 192.00 | INR 196.39 | INR 190.50 | 10.95K |
| 2026-06-01 | INR 194.75 | -2.96% | INR 202.00 | INR 205.18 | INR 190.00 | 15.18K |
| 2026-05-29 | INR 200.69 | -3.18% | INR 210.00 | INR 210.00 | INR 195.95 | 11.45K |