Hariyana Ship Breakers Limited (BOM:526931)
India
· Delayed Price · Currency is INR 103.52
-1.48 (-1.41%)
At close: Apr 28, 2026
Hariyana Ship Breakers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 105.85 | 112.00 | 104.00 | 105.10 | 105.10 | 1.53% | 4,618 |
| Apr 28, 2026 | 101.25 | 104.00 | 101.25 | 103.52 | 103.52 | -1.41% | 1,543 |
| Apr 27, 2026 | 103.93 | 105.80 | 103.93 | 105.00 | 105.00 | 1.03% | 748 |
| Apr 24, 2026 | 104.11 | 104.11 | 100.00 | 103.93 | 103.93 | -0.12% | 3,088 |
| Apr 23, 2026 | 114.00 | 114.00 | 104.00 | 104.06 | 104.06 | -1.64% | 1,784 |
| Apr 22, 2026 | 100.00 | 106.00 | 99.00 | 105.79 | 105.79 | 5.02% | 3,093 |
| Apr 21, 2026 | 104.01 | 105.50 | 100.55 | 100.73 | 100.73 | -3.14% | 2,619 |
| Apr 20, 2026 | 107.00 | 107.01 | 100.00 | 104.00 | 104.00 | -0.03% | 5,008 |
| Apr 17, 2026 | 101.00 | 106.01 | 101.00 | 104.03 | 104.03 | 3.20% | 7,694 |
| Apr 16, 2026 | 99.31 | 102.60 | 99.30 | 100.80 | 100.80 | 1.52% | 3,535 |
| Apr 15, 2026 | 100.99 | 101.90 | 99.00 | 99.29 | 99.29 | 0.61% | 1,476 |
| Apr 13, 2026 | 100.99 | 100.99 | 97.16 | 98.69 | 98.69 | -0.81% | 1,468 |
| Apr 10, 2026 | 99.70 | 101.90 | 98.00 | 99.50 | 99.50 | 2.58% | 2,224 |
| Apr 9, 2026 | 100.00 | 101.90 | 95.00 | 97.00 | 97.00 | -2.29% | 9,336 |
| Apr 8, 2026 | 95.11 | 101.99 | 95.11 | 99.27 | 99.27 | 4.68% | 6,375 |
| Apr 7, 2026 | 97.92 | 99.00 | 92.32 | 94.83 | 94.83 | -1.22% | 1,797 |
| Apr 6, 2026 | 95.45 | 98.33 | 93.21 | 96.00 | 96.00 | 2.59% | 400 |
| Apr 2, 2026 | 101.11 | 101.11 | 91.00 | 93.58 | 93.58 | -2.00% | 4,769 |
| Apr 1, 2026 | 90.00 | 101.40 | 89.99 | 95.49 | 95.49 | 12.01% | 7,514 |
| Mar 30, 2026 | 94.80 | 94.80 | 82.25 | 85.25 | 85.25 | -8.23% | 10,905 |
| Mar 27, 2026 | 96.00 | 97.30 | 88.50 | 92.90 | 92.90 | -4.52% | 5,786 |
| Mar 25, 2026 | 94.00 | 100.00 | 91.95 | 97.30 | 97.30 | 7.99% | 2,838 |
| Mar 24, 2026 | 89.05 | 93.40 | 89.05 | 90.10 | 90.10 | 1.24% | 1,466 |
| Mar 23, 2026 | 92.55 | 95.85 | 88.40 | 89.00 | 89.00 | -7.87% | 4,995 |
| Mar 20, 2026 | 100.10 | 100.20 | 96.25 | 96.60 | 96.60 | -1.53% | 2,519 |
| Mar 19, 2026 | 96.00 | 100.00 | 93.85 | 98.10 | 98.10 | 1.24% | 7,845 |
| Mar 18, 2026 | 97.50 | 100.60 | 96.05 | 96.90 | 96.90 | -2.61% | 5,442 |
| Mar 17, 2026 | 99.90 | 101.00 | 98.00 | 99.50 | 99.50 | -0.40% | 785 |
| Mar 16, 2026 | 100.95 | 100.95 | 98.50 | 99.90 | 99.90 | -0.35% | 2,923 |
| Mar 13, 2026 | 101.40 | 102.95 | 100.00 | 100.25 | 100.25 | 0.55% | 2,082 |
| Mar 12, 2026 | 99.00 | 102.00 | 99.00 | 99.70 | 99.70 | 1.27% | 417 |
| Mar 11, 2026 | 98.95 | 101.95 | 95.55 | 98.45 | 98.45 | -0.51% | 4,034 |
| Mar 10, 2026 | 99.65 | 101.90 | 96.00 | 98.95 | 98.95 | -0.70% | 11,140 |
| Mar 9, 2026 | 104.50 | 104.50 | 96.20 | 99.65 | 99.65 | -0.70% | 2,209 |
| Mar 6, 2026 | 105.00 | 107.95 | 98.25 | 100.35 | 100.35 | -2.86% | 9,340 |
| Mar 5, 2026 | 102.10 | 107.00 | 101.10 | 103.30 | 103.30 | -1.10% | 6,403 |
| Mar 4, 2026 | 103.35 | 107.70 | 103.35 | 104.45 | 104.45 | -3.82% | 2,833 |
| Mar 2, 2026 | 100.05 | 112.00 | 100.05 | 108.60 | 108.60 | -1.18% | 8,668 |
| Feb 27, 2026 | 110.45 | 112.95 | 107.00 | 109.90 | 109.90 | -1.17% | 2,653 |
| Feb 26, 2026 | 116.80 | 116.90 | 111.00 | 111.20 | 111.20 | -0.76% | 3,263 |
| Feb 25, 2026 | 115.55 | 117.95 | 110.00 | 112.05 | 112.05 | -2.57% | 1,364 |
| Feb 24, 2026 | 118.60 | 118.60 | 111.50 | 115.00 | 115.00 | -1.25% | 1,884 |
| Feb 23, 2026 | 121.40 | 121.40 | 114.15 | 116.45 | 116.45 | 1.88% | 1,364 |
| Feb 20, 2026 | 113.70 | 120.00 | 113.70 | 114.30 | 114.30 | 0.04% | 2,855 |
| Feb 19, 2026 | 115.05 | 121.00 | 112.30 | 114.25 | 114.25 | -0.35% | 4,473 |
| Feb 18, 2026 | 109.25 | 122.00 | 109.25 | 114.65 | 114.65 | 3.47% | 5,513 |
| Feb 17, 2026 | 116.50 | 123.00 | 110.00 | 110.80 | 110.80 | -4.40% | 4,766 |
| Feb 16, 2026 | 114.00 | 125.00 | 113.50 | 115.90 | 115.90 | 2.52% | 30,195 |
| Feb 13, 2026 | 105.40 | 117.40 | 102.00 | 113.05 | 113.05 | 7.05% | 5,697 |
| Feb 12, 2026 | 105.00 | 106.10 | 103.15 | 105.60 | 105.60 | -1.22% | 1,005 |
| Feb 11, 2026 | 105.10 | 108.50 | 103.10 | 106.90 | 106.90 | 1.66% | 1,316 |
| Feb 10, 2026 | 103.00 | 108.00 | 102.20 | 105.15 | 105.15 | 0.67% | 5,354 |
| Feb 9, 2026 | 101.00 | 105.00 | 101.00 | 104.45 | 104.45 | 1.80% | 1,177 |
| Feb 6, 2026 | 101.85 | 103.95 | 101.15 | 102.60 | 102.60 | -0.15% | 550 |
| Feb 5, 2026 | 104.00 | 104.80 | 101.15 | 102.75 | 102.75 | 0.39% | 1,479 |
| Feb 4, 2026 | 106.90 | 106.90 | 101.00 | 102.35 | 102.35 | 0.54% | 1,102 |
| Feb 3, 2026 | 102.30 | 105.00 | 101.55 | 101.80 | 101.80 | 0.94% | 1,078 |
| Feb 2, 2026 | 101.00 | 103.95 | 97.50 | 100.85 | 100.85 | -0.69% | 1,384 |
| Feb 1, 2026 | 104.20 | 110.50 | 93.00 | 101.55 | 101.55 | -4.15% | 12,942 |
| Jan 30, 2026 | 106.95 | 108.80 | 104.50 | 105.95 | 105.95 | 1.68% | 2,782 |
| Jan 29, 2026 | 106.00 | 106.35 | 104.00 | 104.20 | 104.20 | -2.21% | 2,280 |
| Jan 28, 2026 | 109.00 | 112.10 | 106.20 | 106.55 | 106.55 | -0.61% | 3,731 |
| Jan 27, 2026 | 103.10 | 108.00 | 103.10 | 107.20 | 107.20 | 4.08% | 2,985 |
| Jan 23, 2026 | 104.65 | 106.85 | 100.90 | 103.00 | 103.00 | -1.06% | 1,065 |
| Jan 22, 2026 | 105.10 | 110.00 | 103.00 | 104.10 | 104.10 | -0.95% | 2,299 |
| Jan 21, 2026 | 104.50 | 107.45 | 101.00 | 105.10 | 105.10 | 0.57% | 1,610 |
| Jan 20, 2026 | 107.05 | 107.80 | 104.00 | 104.50 | 104.50 | -0.43% | 2,124 |
| Jan 19, 2026 | 109.90 | 109.90 | 104.00 | 104.95 | 104.95 | -2.78% | 2,745 |
| Jan 16, 2026 | 107.10 | 110.95 | 107.10 | 107.95 | 107.95 | 0.84% | 1,893 |
| Jan 14, 2026 | 110.30 | 114.05 | 106.80 | 107.05 | 107.05 | -0.97% | 2,153 |
| Jan 13, 2026 | 110.95 | 110.95 | 104.50 | 108.10 | 108.10 | 2.37% | 3,357 |
| Jan 12, 2026 | 110.05 | 111.80 | 104.00 | 105.60 | 105.60 | -2.18% | 4,294 |
| Jan 9, 2026 | 109.80 | 111.80 | 106.00 | 107.95 | 107.95 | 0.28% | 2,849 |
| Jan 8, 2026 | 111.70 | 114.00 | 105.00 | 107.65 | 107.65 | -1.69% | 4,531 |
| Jan 7, 2026 | 105.80 | 110.00 | 104.00 | 109.50 | 109.50 | 0.32% | 4,434 |
| Jan 6, 2026 | 109.95 | 109.95 | 107.60 | 109.15 | 109.15 | 1.06% | 2,068 |
| Jan 5, 2026 | 107.05 | 111.55 | 107.05 | 108.00 | 108.00 | -1.37% | 6,404 |
| Jan 2, 2026 | 110.05 | 123.00 | 107.20 | 109.50 | 109.50 | -1.35% | 6,063 |
| Jan 1, 2026 | 112.00 | 112.00 | 107.60 | 111.00 | 111.00 | 2.97% | 3,516 |
| Dec 31, 2025 | 110.00 | 114.00 | 107.10 | 107.80 | 107.80 | -1.73% | 6,234 |
| Dec 30, 2025 | 112.70 | 112.70 | 108.65 | 109.70 | 109.70 | -0.09% | 893 |
| Dec 29, 2025 | 113.55 | 115.50 | 107.00 | 109.80 | 109.80 | -2.83% | 2,836 |
| Dec 26, 2025 | 114.30 | 114.30 | 111.00 | 113.00 | 113.00 | -1.14% | 459 |
| Dec 24, 2025 | 115.10 | 115.10 | 112.05 | 114.30 | 114.30 | 1.06% | 3,576 |
| Dec 23, 2025 | 104.65 | 113.90 | 104.65 | 113.10 | 113.10 | 4.53% | 2,785 |
| Dec 22, 2025 | 103.85 | 109.85 | 103.85 | 108.20 | 108.20 | 2.12% | 5,162 |
| Dec 19, 2025 | 106.30 | 106.30 | 103.05 | 105.95 | 105.95 | -0.28% | 668 |
| Dec 18, 2025 | 104.90 | 106.60 | 102.65 | 106.25 | 106.25 | -0.38% | 782 |
| Dec 17, 2025 | 105.85 | 107.65 | 104.00 | 106.65 | 106.65 | 1.04% | 2,532 |
| Dec 16, 2025 | 105.00 | 110.00 | 103.15 | 105.55 | 105.55 | - | 3,090 |
| Dec 15, 2025 | 110.95 | 110.95 | 102.40 | 105.55 | 105.55 | -0.61% | 2,900 |
| Dec 12, 2025 | 109.15 | 109.15 | 105.00 | 106.20 | 106.20 | -0.38% | 3,515 |
| Dec 11, 2025 | 105.05 | 108.00 | 105.05 | 106.60 | 106.60 | 0.71% | 643 |
| Dec 10, 2025 | 105.05 | 109.80 | 105.05 | 105.85 | 105.85 | -2.85% | 1,910 |
| Dec 9, 2025 | 111.85 | 114.00 | 105.00 | 108.95 | 108.95 | -2.59% | 3,494 |
| Dec 8, 2025 | 112.95 | 113.00 | 108.90 | 111.85 | 111.85 | 0.72% | 4,043 |
| Dec 5, 2025 | 108.50 | 112.90 | 106.90 | 111.05 | 111.05 | 2.02% | 1,141 |
| Dec 4, 2025 | 109.25 | 111.25 | 108.50 | 108.85 | 108.85 | -2.33% | 2,889 |
| Dec 3, 2025 | 109.05 | 111.80 | 108.50 | 111.45 | 111.45 | 2.20% | 508 |
| Dec 2, 2025 | 113.70 | 113.85 | 107.15 | 109.05 | 109.05 | -2.11% | 4,892 |