Haria Exports Limited (BOM:512604)
India
· Delayed Price · Currency is INR 7.34
-0.21 (-2.78%)
At close: Mar 9, 2026
Haria Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.55 | 7.55 | 7.16 | 7.34 | 7.34 | -2.78% | 1,578 |
| Mar 6, 2026 | 7.51 | 8.70 | 7.51 | 7.55 | 7.55 | -4.55% | 5,829 |
| Mar 5, 2026 | 8.58 | 8.58 | 7.02 | 7.91 | 7.91 | 1.41% | 51,921 |
| Mar 4, 2026 | 7.80 | 7.80 | 6.90 | 7.80 | 7.80 | 1.96% | 1,161 |
| Mar 2, 2026 | 7.02 | 7.65 | 7.02 | 7.65 | 7.65 | 9.29% | 3,098 |
| Feb 27, 2026 | 7.15 | 7.15 | 6.00 | 7.00 | 7.00 | 7.53% | 2,120 |
| Feb 26, 2026 | 7.15 | 7.15 | 6.50 | 6.51 | 6.51 | - | 2,289 |
| Feb 25, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -4.55% | 61 |
| Feb 24, 2026 | 7.75 | 7.86 | 6.81 | 6.82 | 6.82 | -4.62% | 9,692 |
| Feb 23, 2026 | 7.13 | 7.15 | 7.10 | 7.15 | 7.15 | 0.28% | 1,015 |
| Feb 20, 2026 | 7.80 | 7.80 | 7.13 | 7.13 | 7.13 | -8.24% | 466 |
| Feb 19, 2026 | 7.04 | 7.77 | 7.04 | 7.77 | 7.77 | 9.90% | 12,584 |
| Feb 18, 2026 | 7.18 | 7.18 | 6.94 | 7.07 | 7.07 | -1.12% | 559 |
| Feb 17, 2026 | 7.65 | 7.70 | 6.61 | 7.15 | 7.15 | 2.00% | 735 |
| Feb 16, 2026 | 6.87 | 7.55 | 6.87 | 7.01 | 7.01 | 2.04% | 16,551 |
| Feb 13, 2026 | 7.38 | 7.38 | 6.72 | 6.87 | 6.87 | 2.38% | 1,539 |
| Feb 12, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 10.00% | 1,165 |
| Feb 11, 2026 | 6.85 | 6.88 | 6.10 | 6.10 | 6.10 | -2.56% | 19,535 |
| Feb 10, 2026 | 5.90 | 6.30 | 5.80 | 6.26 | 6.26 | 4.33% | 857 |
| Feb 9, 2026 | 6.70 | 6.70 | 5.92 | 6.00 | 6.00 | -8.68% | 737 |
| Feb 6, 2026 | 6.07 | 6.66 | 6.07 | 6.57 | 6.57 | 8.42% | 1,426 |
| Feb 5, 2026 | 5.90 | 7.20 | 5.90 | 6.06 | 6.06 | -7.48% | 1,253 |
| Feb 4, 2026 | 6.69 | 6.69 | 6.55 | 6.55 | 6.55 | -0.15% | 809 |
| Feb 3, 2026 | 6.25 | 6.56 | 6.25 | 6.56 | 6.56 | 4.96% | 412 |
| Feb 1, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 15 |
| Jan 30, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 2.12% | 8 |
| Jan 29, 2026 | 6.11 | 6.12 | 6.11 | 6.12 | 6.12 | -4.67% | 122 |
| Jan 28, 2026 | 6.42 | 6.42 | 6.11 | 6.42 | 6.42 | -0.16% | 335 |
| Jan 27, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | -0.46% | 5 |
| Jan 23, 2026 | 6.79 | 6.79 | 6.46 | 6.46 | 6.46 | -0.15% | 787 |
| Jan 22, 2026 | 6.14 | 6.47 | 6.14 | 6.47 | 6.47 | 4.86% | 3,025 |
| Jan 21, 2026 | 6.49 | 6.49 | 6.17 | 6.17 | 6.17 | -0.32% | 267 |
| Jan 20, 2026 | 5.80 | 6.40 | 5.80 | 6.19 | 6.19 | 1.48% | 1,880 |
| Jan 19, 2026 | 6.06 | 6.37 | 6.06 | 6.10 | 6.10 | -4.24% | 4,235 |
| Jan 16, 2026 | 6.39 | 6.39 | 6.37 | 6.37 | 6.37 | -4.93% | 1,167 |
| Jan 14, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.74% | 5 |
| Jan 13, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 4 |
| Jan 12, 2026 | 6.84 | 6.84 | 6.25 | 6.75 | 6.75 | 3.37% | 3,120 |
| Jan 9, 2026 | 6.88 | 6.88 | 6.31 | 6.53 | 6.53 | -0.46% | 2,865 |
| Jan 8, 2026 | 6.01 | 6.56 | 6.01 | 6.56 | 6.56 | 4.96% | 1,365 |
| Jan 7, 2026 | 6.12 | 6.30 | 5.80 | 6.25 | 6.25 | 4.17% | 1,853 |
| Jan 6, 2026 | 5.99 | 6.25 | 5.84 | 6.00 | 6.00 | 0.17% | 829 |
| Jan 5, 2026 | 5.81 | 5.99 | 5.53 | 5.99 | 5.99 | 3.10% | 3,770 |
| Jan 2, 2026 | 5.81 | 5.81 | 5.64 | 5.81 | 5.81 | -2.02% | 943 |
| Dec 31, 2025 | 5.93 | 5.95 | 5.93 | 5.93 | 5.93 | - | 318 |
| Dec 30, 2025 | 5.98 | 6.24 | 5.93 | 5.93 | 5.93 | -4.97% | 5,308 |
| Dec 29, 2025 | 6.27 | 6.88 | 6.24 | 6.24 | 6.24 | -4.88% | 6,259 |
| Dec 26, 2025 | 6.73 | 6.73 | 6.37 | 6.56 | 6.56 | -2.09% | 773 |
| Dec 24, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.62% | 2 |
| Dec 23, 2025 | 7.15 | 7.15 | 6.80 | 6.81 | 6.81 | -4.76% | 2,489 |
| Dec 22, 2025 | 6.98 | 7.15 | 6.50 | 7.15 | 7.15 | 4.53% | 13,425 |
| Dec 19, 2025 | 6.55 | 7.22 | 6.55 | 6.84 | 6.84 | -0.58% | 3,610 |
| Dec 18, 2025 | 7.24 | 7.24 | 6.88 | 6.88 | 6.88 | -4.97% | 1,823 |
| Dec 17, 2025 | 7.14 | 7.34 | 6.65 | 7.24 | 7.24 | 3.43% | 6,550 |
| Dec 16, 2025 | 7.03 | 7.03 | 6.70 | 7.00 | 7.00 | 0.14% | 1,558 |
| Dec 15, 2025 | 6.97 | 7.30 | 6.97 | 6.99 | 6.99 | 0.29% | 12,378 |
| Dec 12, 2025 | 6.97 | 7.35 | 6.97 | 6.97 | 6.97 | -0.43% | 664 |
| Dec 11, 2025 | 7.00 | 7.05 | 7.00 | 7.00 | 7.00 | -0.43% | 2,240 |
| Dec 10, 2025 | 7.03 | 7.11 | 7.03 | 7.03 | 7.03 | -4.87% | 3,333 |
| Dec 9, 2025 | 8.10 | 8.10 | 7.39 | 7.39 | 7.39 | -4.89% | 148 |
| Dec 8, 2025 | 8.09 | 8.09 | 7.77 | 7.77 | 7.77 | -2.02% | 226 |
| Dec 5, 2025 | 7.23 | 7.97 | 7.22 | 7.93 | 7.93 | 4.34% | 21,807 |
| Dec 4, 2025 | 7.65 | 7.65 | 7.60 | 7.60 | 7.60 | -0.52% | 155 |
| Dec 3, 2025 | 7.70 | 7.70 | 6.99 | 7.64 | 7.64 | 3.95% | 843 |
| Dec 2, 2025 | 7.00 | 7.35 | 6.65 | 7.35 | 7.35 | 5.00% | 2,327 |
| Dec 1, 2025 | 7.68 | 7.68 | 7.00 | 7.00 | 7.00 | -4.37% | 2,030 |
| Nov 28, 2025 | 7.22 | 7.58 | 7.22 | 7.32 | 7.32 | 1.39% | 1,483 |
| Nov 27, 2025 | 7.22 | 7.58 | 7.22 | 7.22 | 7.22 | - | 1,438 |
| Nov 26, 2025 | 7.60 | 7.60 | 7.22 | 7.22 | 7.22 | -5.00% | 1,423 |
| Nov 25, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 509 |
| Nov 24, 2025 | 8.19 | 8.19 | 7.60 | 7.60 | 7.60 | -5.00% | 1,131 |
| Nov 21, 2025 | 7.67 | 8.00 | 7.64 | 8.00 | 8.00 | 4.30% | 874 |
| Nov 20, 2025 | 7.00 | 7.68 | 7.00 | 7.67 | 7.67 | 4.78% | 2,139 |
| Nov 19, 2025 | 7.32 | 7.70 | 7.32 | 7.32 | 7.32 | -4.94% | 2,583 |
| Nov 18, 2025 | 7.80 | 8.05 | 7.70 | 7.70 | 7.70 | -4.94% | 1,210 |
| Nov 17, 2025 | 7.60 | 8.10 | 7.60 | 8.10 | 8.10 | 1.25% | 1,302 |
| Nov 14, 2025 | 8.05 | 8.48 | 7.70 | 8.00 | 8.00 | -1.11% | 10,256 |
| Nov 13, 2025 | 7.71 | 8.09 | 7.71 | 8.09 | 8.09 | 4.93% | 4,240 |
| Nov 12, 2025 | 7.69 | 7.71 | 7.69 | 7.71 | 7.71 | 4.90% | 2,722 |
| Nov 11, 2025 | 7.65 | 8.00 | 7.31 | 7.35 | 7.35 | -3.92% | 1,167 |
| Nov 10, 2025 | 8.00 | 8.25 | 7.60 | 7.65 | 7.65 | -4.37% | 1,174 |
| Nov 7, 2025 | 8.06 | 8.26 | 7.50 | 8.00 | 8.00 | 1.65% | 20,283 |
| Nov 6, 2025 | 7.41 | 8.09 | 7.40 | 7.87 | 7.87 | 2.08% | 7,651 |
| Nov 4, 2025 | 7.96 | 7.97 | 7.60 | 7.71 | 7.71 | -3.63% | 10,651 |
| Nov 3, 2025 | 8.17 | 8.30 | 7.61 | 8.00 | 8.00 | -0.12% | 8,817 |
| Oct 31, 2025 | 8.00 | 8.30 | 7.61 | 8.01 | 8.01 | 0.12% | 7,046 |
| Oct 30, 2025 | 8.61 | 8.61 | 7.82 | 8.00 | 8.00 | -2.68% | 4,393 |
| Oct 29, 2025 | 7.51 | 8.22 | 7.48 | 8.22 | 8.22 | 4.45% | 6,166 |
| Oct 28, 2025 | 8.03 | 8.03 | 7.30 | 7.87 | 7.87 | 2.88% | 5,063 |
| Oct 27, 2025 | 7.00 | 7.65 | 6.93 | 7.65 | 7.65 | 4.94% | 18,735 |
| Oct 24, 2025 | 7.67 | 7.97 | 7.29 | 7.29 | 7.29 | -4.95% | 12,371 |
| Oct 23, 2025 | 8.00 | 8.08 | 7.66 | 7.67 | 7.67 | -4.84% | 7,600 |
| Oct 21, 2025 | 7.77 | 8.13 | 7.77 | 8.06 | 8.06 | 3.73% | 6,538 |
| Oct 20, 2025 | 7.56 | 7.78 | 7.05 | 7.77 | 7.77 | 4.86% | 4,305 |
| Oct 17, 2025 | 8.19 | 8.19 | 7.41 | 7.41 | 7.41 | -5.00% | 9,876 |
| Oct 16, 2025 | 8.23 | 8.23 | 7.46 | 7.80 | 7.80 | -0.51% | 30,544 |
| Oct 15, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 4.95% | 2,212 |
| Oct 14, 2025 | 7.47 | 7.47 | 6.77 | 7.47 | 7.47 | 4.92% | 15,342 |
| Oct 13, 2025 | 7.05 | 7.79 | 7.05 | 7.12 | 7.12 | -4.04% | 32,204 |
| Oct 10, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -4.99% | 10,972 |