tiprankstipranks
Trending News
More News >
Hariom Pipe Industries Ltd. (IN:HARIOMPIPE)
:HARIOMPIPE
India Market
Advertisement

Hariom Pipe Industries Ltd. (HARIOMPIPE) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 28, 2025
455.00
465.10
440.60
442.30
442.30
-2.92%
21,152
0.44
Jul 25, 2025
473.10
473.50
452.30
455.60
455.60
-3.58%
63,887
1.35
Jul 24, 2025
489.75
501.00
469.20
472.50
472.50
-2.57%
19,645
0.41
Jul 23, 2025
504.80
505.55
483.15
484.95
484.95
-3.67%
54,123
1.16
Jul 22, 2025
502.55
520.15
496.25
503.45
503.45
+0.41%
114,399
2.53
Jul 21, 2025
493.90
508.00
463.45
501.40
501.40
+7.53%
73,666
1.66
Jul 18, 2025
480.05
484.10
464.60
466.30
466.30
-2.38%
30,936
0.70
Jul 17, 2025
486.65
489.80
470.00
477.65
477.65
-0.64%
64,888
1.50
Jul 16, 2025
448.75
484.40
448.75
480.75
480.75
+7.38%
108,552
2.61
Jul 15, 2025
453.55
461.35
443.30
447.70
447.70
-1.22%
33,063
0.80
Jul 14, 2025
458.00
458.00
447.50
453.25
453.25
-0.07%
12,319
0.30
Jul 11, 2025
449.95
462.70
448.00
453.55
453.55
-0.29%
35,498
0.87
Jul 10, 2025
460.05
466.40
452.80
454.85
454.85
-2.63%
58,640
1.46
Jul 09, 2025
457.20
469.80
455.85
467.15
467.15
+2.32%
162,547
4.26
Jul 08, 2025
434.00
493.90
430.00
456.55
456.55
+6.66%
1,021,094
45.47
Jul 07, 2025
417.00
438.00
417.00
428.05
428.05
+4.67%
27,913
1.20
Jul 04, 2025
419.80
422.45
406.05
408.95
408.95
-1.85%
16,169
0.68
Jul 03, 2025
401.35
419.80
396.10
416.65
416.65
+4.87%
49,302
2.12
Jul 02, 2025
395.00
403.10
393.90
397.30
397.30
+0.85%
4,432
0.19
Jul 01, 2025
405.05
405.05
393.40
393.95
393.95
-2.06%
3,161
0.13
Jun 30, 2025
402.25
409.55
400.55
402.25
402.25
+0.15%
6,637
0.27
Jun 27, 2025
410.95
410.95
398.85
401.65
401.65
-0.81%
10,909
0.44
Jun 26, 2025
404.45
408.00
399.25
404.95
404.95
+1.52%
25,692
1.02
Jun 25, 2025
389.75
401.00
389.70
398.90
398.90
+2.32%
20,462
0.82
Jun 24, 2025
396.75
396.75
387.00
389.85
389.85
+3.15%
7,295
0.29
Jun 23, 2025
381.05
383.85
376.40
377.95
377.95
-1.56%
8,304
0.32
Jun 20, 2025
395.25
395.25
379.40
383.95
383.95
-0.39%
22,829
0.87
Jun 19, 2025
397.05
397.50
383.00
385.45
385.45
-3.32%
4,518
0.17
Jun 18, 2025
394.00
407.35
393.00
398.70
398.70
+1.30%
7,239
0.27
Jun 17, 2025
402.20
402.55
392.25
393.60
393.60
-1.46%
3,285
0.12
Jun 16, 2025
397.85
403.35
390.00
399.45
399.45
-0.04%
25,150
0.95
Jun 13, 2025
402.00
409.70
395.35
399.60
399.60
-2.37%
9,806
0.37
Jun 12, 2025
428.00
442.20
406.05
409.30
409.30
-3.90%
44,796
1.71
Jun 11, 2025
425.05
438.50
422.20
425.90
425.90
-0.08%
68,708
2.71
Jun 10, 2025
432.05
433.95
424.50
426.25
426.25
-0.94%
8,943
0.35
Jun 09, 2025
427.95
435.85
422.45
430.30
430.30
+1.39%
46,184
1.85
Jun 06, 2025
434.45
436.20
420.10
424.40
424.40
-2.28%
31,172
1.27
Jun 05, 2025
389.85
440.00
386.25
434.30
434.30
+13.07%
197,642
9.09
Jun 04, 2025
389.95
389.95
379.55
384.10
384.10
-0.62%
14,510
0.67
Jun 03, 2025
397.00
399.15
385.05
386.50
386.50
-0.21%
15,797
0.74
Jun 02, 2025
382.35
399.00
381.60
387.30
387.30
-0.54%
25,060
1.19
May 30, 2025
385.00
393.05
382.90
389.40
389.40
+0.52%
16,504
0.78
May 29, 2025
390.00
394.50
381.45
387.40
387.40
+1.19%
6,747
0.32
May 28, 2025
388.75
390.60
380.30
382.85
382.85
-1.52%
26,710
1.27
May 27, 2025
402.00
402.00
387.00
388.75
388.75
-2.04%
30,242
1.46
May 26, 2025
398.70
407.75
394.05
396.85
396.85
-0.23%
36,303
1.76
May 23, 2025
382.00
400.00
375.95
397.75
397.75
+4.41%
41,377
2.04
May 22, 2025
370.00
390.00
370.00
380.95
380.95
+1.75%
34,857
1.75
May 21, 2025
377.90
380.65
372.50
374.40
374.40
-2.12%
34,975
1.79
May 20, 2025
394.05
400.00
379.00
382.50
382.50
-3.25%
19,637
0.99
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis