Haria Exports Limited (BOM:512604)
India
· Delayed Price · Currency is INR 6.70
+0.59 (9.66%)
At close: Apr 28, 2026
Haria Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.70 | 6.70 | 6.09 | 6.09 | 6.09 | -9.10% | 71 |
| Apr 28, 2026 | 6.17 | 6.72 | 6.17 | 6.70 | 6.70 | 9.66% | 432 |
| Apr 27, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - | 287 |
| Apr 23, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - | 22 |
| Apr 22, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -8.94% | 76 |
| Apr 21, 2026 | 6.71 | 6.71 | 6.11 | 6.71 | 6.71 | - | 555 |
| Apr 20, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - | 112 |
| Apr 17, 2026 | 6.71 | 6.71 | 6.05 | 6.71 | 6.71 | 0.45% | 497 |
| Apr 16, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 0.45% | 948 |
| Apr 15, 2026 | 6.99 | 6.99 | 6.65 | 6.65 | 6.65 | -4.86% | 211 |
| Apr 13, 2026 | 7.00 | 7.00 | 6.55 | 6.99 | 6.99 | -3.19% | 1,295 |
| Apr 10, 2026 | 6.57 | 7.22 | 6.57 | 7.22 | 7.22 | 9.89% | 2,162 |
| Apr 9, 2026 | 6.82 | 6.82 | 6.31 | 6.57 | 6.57 | -3.67% | 3,850 |
| Apr 8, 2026 | 6.71 | 6.90 | 6.71 | 6.82 | 6.82 | 1.79% | 3,186 |
| Apr 7, 2026 | 6.75 | 6.80 | 6.70 | 6.70 | 6.70 | 7.20% | 2,424 |
| Apr 6, 2026 | 6.50 | 6.99 | 6.25 | 6.25 | 6.25 | -3.85% | 1,002 |
| Apr 2, 2026 | 6.12 | 7.14 | 5.95 | 6.50 | 6.50 | -1.66% | 18,329 |
| Apr 1, 2026 | 6.64 | 7.25 | 6.61 | 6.61 | 6.61 | -0.45% | 4,893 |
| Mar 30, 2026 | 7.20 | 7.20 | 6.64 | 6.64 | 6.64 | -9.66% | 111 |
| Mar 25, 2026 | 7.78 | 8.39 | 7.13 | 7.35 | 7.35 | -5.53% | 1,480 |
| Mar 24, 2026 | 7.85 | 7.85 | 6.66 | 7.78 | 7.78 | 8.66% | 1,835 |
| Mar 23, 2026 | 7.15 | 8.49 | 7.09 | 7.16 | 7.16 | -9.02% | 1,805 |
| Mar 20, 2026 | 6.61 | 7.99 | 6.61 | 7.87 | 7.87 | 7.96% | 423 |
| Mar 19, 2026 | 7.39 | 7.39 | 6.15 | 7.29 | 7.29 | 8.48% | 373 |
| Mar 17, 2026 | 6.64 | 6.73 | 6.64 | 6.72 | 6.72 | 3.23% | 169 |
| Mar 16, 2026 | 6.50 | 6.51 | 6.50 | 6.51 | 6.51 | -0.15% | 1,360 |
| Mar 13, 2026 | 6.42 | 7.79 | 6.42 | 6.52 | 6.52 | -8.43% | 1,305 |
| Mar 12, 2026 | 7.85 | 7.85 | 7.12 | 7.12 | 7.12 | -9.30% | 246 |
| Mar 11, 2026 | 7.00 | 7.86 | 6.85 | 7.85 | 7.85 | 9.64% | 5,662 |
| Mar 10, 2026 | 7.00 | 7.95 | 6.99 | 7.16 | 7.16 | -2.45% | 1,842 |
| 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 |