Haria Apparels Limited (BOM:538081)
India
· Delayed Price · Currency is INR 5.50
+0.04 (0.73%)
At close: Apr 28, 2026
Haria Apparels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.60 | 5.81 | 5.60 | 5.69 | 5.69 | 3.45% | 4,280 |
| Apr 28, 2026 | 6.29 | 6.29 | 5.50 | 5.50 | 5.50 | 0.73% | 2,391 |
| Apr 27, 2026 | 6.20 | 6.20 | 5.46 | 5.46 | 5.46 | -1.44% | 38,562 |
| Apr 24, 2026 | 6.19 | 6.19 | 5.01 | 5.54 | 5.54 | 1.65% | 576 |
| Apr 23, 2026 | 5.30 | 5.54 | 5.30 | 5.45 | 5.45 | 8.13% | 4,408 |
| Apr 22, 2026 | 6.35 | 6.35 | 5.04 | 5.04 | 5.04 | -7.52% | 1,281 |
| Apr 21, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 296 |
| Apr 20, 2026 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | -0.91% | 4,397 |
| Apr 17, 2026 | 4.82 | 5.79 | 4.82 | 5.50 | 5.50 | 1.85% | 1,331 |
| Apr 16, 2026 | 5.59 | 5.94 | 5.40 | 5.40 | 5.40 | 0.19% | 1,320 |
| Apr 15, 2026 | 5.37 | 5.60 | 5.37 | 5.39 | 5.39 | 0.56% | 6,343 |
| Apr 13, 2026 | 5.60 | 5.62 | 5.20 | 5.36 | 5.36 | -7.27% | 4,916 |
| Apr 10, 2026 | 5.42 | 5.78 | 5.40 | 5.78 | 5.78 | 8.04% | 2,033 |
| Apr 9, 2026 | 5.76 | 5.76 | 5.35 | 5.35 | 5.35 | -7.12% | 556 |
| Apr 8, 2026 | 6.24 | 6.24 | 5.76 | 5.76 | 5.76 | 3.41% | 3,406 |
| Apr 7, 2026 | 5.60 | 5.60 | 5.57 | 5.57 | 5.57 | -0.54% | 1,152 |
| Apr 6, 2026 | 5.35 | 5.60 | 5.35 | 5.60 | 5.60 | -4.92% | 2,797 |
| Apr 2, 2026 | 4.70 | 5.90 | 4.70 | 5.89 | 5.89 | 7.68% | 426 |
| Mar 30, 2026 | 5.70 | 5.70 | 4.92 | 5.47 | 5.47 | -0.55% | 468 |
| Mar 27, 2026 | 5.65 | 5.65 | 5.50 | 5.50 | 5.50 | -12.70% | 4,495 |
| Mar 25, 2026 | 5.49 | 6.30 | 5.49 | 6.30 | 6.30 | 14.75% | 7,076 |
| Mar 24, 2026 | 5.40 | 5.49 | 5.16 | 5.49 | 5.49 | - | 768 |
| Mar 20, 2026 | 5.49 | 5.49 | 5.20 | 5.49 | 5.49 | -5.83% | 665 |
| Mar 19, 2026 | 5.69 | 5.84 | 5.09 | 5.83 | 5.83 | -2.02% | 6,052 |
| Mar 18, 2026 | 5.99 | 5.99 | 5.95 | 5.95 | 5.95 | -0.83% | 90 |
| Mar 17, 2026 | 5.55 | 6.00 | 5.55 | 6.00 | 6.00 | 0.17% | 289 |
| Mar 16, 2026 | 6.10 | 6.10 | 5.99 | 5.99 | 5.99 | -2.60% | 307 |
| Mar 13, 2026 | 5.49 | 6.15 | 5.08 | 6.15 | 6.15 | 11.62% | 1,286 |
| Mar 12, 2026 | 5.50 | 5.51 | 5.50 | 5.51 | 5.51 | - | 308 |
| Mar 11, 2026 | 5.74 | 5.74 | 5.50 | 5.51 | 5.51 | -7.39% | 913 |
| Mar 10, 2026 | 5.42 | 5.95 | 5.42 | 5.95 | 5.95 | 5.50% | 1,824 |
| Mar 9, 2026 | 5.12 | 5.65 | 5.12 | 5.64 | 5.64 | -5.84% | 951 |
| Mar 6, 2026 | 5.44 | 6.07 | 5.25 | 5.99 | 5.99 | 17.68% | 102,506 |
| Mar 5, 2026 | 5.01 | 5.60 | 4.99 | 5.09 | 5.09 | -3.78% | 3,550 |
| Mar 4, 2026 | 5.37 | 5.37 | 4.73 | 5.29 | 5.29 | -1.86% | 5,634 |
| Mar 2, 2026 | 4.78 | 5.40 | 4.78 | 5.39 | 5.39 | -0.19% | 949 |
| Feb 27, 2026 | 5.40 | 5.42 | 5.22 | 5.40 | 5.40 | - | 546 |
| Feb 26, 2026 | 5.40 | 5.40 | 5.37 | 5.40 | 5.40 | -2.53% | 185 |
| Feb 25, 2026 | 5.20 | 5.75 | 5.20 | 5.54 | 5.54 | 6.54% | 588 |
| Feb 24, 2026 | 5.06 | 5.50 | 5.06 | 5.20 | 5.20 | -1.70% | 5,849 |
| Feb 23, 2026 | 5.07 | 5.30 | 5.07 | 5.29 | 5.29 | -9.42% | 3,612 |
| Feb 20, 2026 | 5.12 | 5.84 | 5.12 | 5.84 | 5.84 | 7.16% | 1,580 |
| Feb 19, 2026 | 5.30 | 5.49 | 5.21 | 5.45 | 5.45 | -3.54% | 3,608 |
| Feb 18, 2026 | 5.48 | 5.65 | 5.30 | 5.65 | 5.65 | 3.10% | 2,325 |
| Feb 17, 2026 | 4.82 | 5.48 | 4.82 | 5.48 | 5.48 | -0.18% | 5,563 |
| Feb 16, 2026 | 5.70 | 5.70 | 5.49 | 5.49 | 5.49 | -3.68% | 449 |
| Feb 13, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 137 |
| Feb 12, 2026 | 5.69 | 5.70 | 5.69 | 5.70 | 5.70 | - | 137 |
| Feb 11, 2026 | 5.80 | 5.80 | 5.55 | 5.70 | 5.70 | - | 610 |
| Feb 10, 2026 | 5.20 | 5.70 | 5.20 | 5.70 | 5.70 | 9.62% | 5,353 |
| Feb 9, 2026 | 5.65 | 5.65 | 5.20 | 5.20 | 5.20 | -8.45% | 1,060 |
| Feb 6, 2026 | 5.80 | 5.80 | 5.68 | 5.68 | 5.68 | -2.07% | 574 |
| Feb 5, 2026 | 5.87 | 5.87 | 5.80 | 5.80 | 5.80 | -3.33% | 218 |
| Feb 4, 2026 | 5.50 | 6.00 | 5.30 | 6.00 | 6.00 | 9.09% | 1,484 |
| Feb 3, 2026 | 5.50 | 6.19 | 5.50 | 5.50 | 5.50 | - | 23,540 |
| Feb 2, 2026 | 5.88 | 5.88 | 5.50 | 5.50 | 5.50 | -6.46% | 2,962 |
| Feb 1, 2026 | 5.90 | 5.90 | 5.88 | 5.88 | 5.88 | 6.91% | 728 |
| Jan 30, 2026 | 5.41 | 5.50 | 5.26 | 5.50 | 5.50 | -3.17% | 1,209 |
| Jan 29, 2026 | 5.66 | 5.68 | 5.50 | 5.68 | 5.68 | - | 1,220 |
| Jan 28, 2026 | 5.53 | 5.75 | 5.53 | 5.68 | 5.68 | 3.84% | 1,854 |
| Jan 27, 2026 | 5.50 | 5.55 | 5.47 | 5.47 | 5.47 | -0.55% | 3,105 |
| Jan 23, 2026 | 5.36 | 5.50 | 5.36 | 5.50 | 5.50 | - | 4,181 |
| Jan 22, 2026 | 5.51 | 5.51 | 5.37 | 5.50 | 5.50 | -0.54% | 685 |
| Jan 21, 2026 | 5.40 | 5.53 | 5.17 | 5.53 | 5.53 | -0.18% | 5,363 |
| Jan 20, 2026 | 5.54 | 5.54 | 5.13 | 5.54 | 5.54 | - | 37,212 |
| Jan 19, 2026 | 5.59 | 5.59 | 5.35 | 5.54 | 5.54 | -0.89% | 3,002 |
| Jan 16, 2026 | 5.68 | 5.68 | 5.59 | 5.59 | 5.59 | -1.58% | 815 |
| Jan 14, 2026 | 6.00 | 6.00 | 5.31 | 5.68 | 5.68 | -0.87% | 1,630 |
| Jan 13, 2026 | 5.37 | 5.75 | 5.26 | 5.73 | 5.73 | 6.90% | 3,871 |
| Jan 12, 2026 | 5.05 | 6.27 | 5.05 | 5.36 | 5.36 | 1.13% | 2,086 |
| Jan 9, 2026 | 5.25 | 5.48 | 5.25 | 5.30 | 5.30 | 0.95% | 3,025 |
| Jan 8, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 1,403 |
| Jan 7, 2026 | 5.18 | 5.25 | 5.18 | 5.25 | 5.25 | 1.55% | 1,740 |
| Jan 6, 2026 | 5.49 | 5.54 | 5.11 | 5.17 | 5.17 | -5.83% | 694 |
| Jan 5, 2026 | 5.69 | 5.69 | 5.02 | 5.49 | 5.49 | -4.02% | 3,718 |
| Jan 2, 2026 | 6.40 | 6.40 | 5.72 | 5.72 | 5.72 | 6.72% | 3,695 |
| Jan 1, 2026 | 5.35 | 5.36 | 5.35 | 5.36 | 5.36 | 1.13% | 3,166 |
| Dec 31, 2025 | 5.30 | 5.60 | 5.30 | 5.30 | 5.30 | - | 1,191 |
| Dec 30, 2025 | 5.21 | 5.30 | 5.21 | 5.30 | 5.30 | 1.73% | 4,166 |
| Dec 29, 2025 | 5.69 | 5.69 | 5.16 | 5.21 | 5.21 | -8.44% | 800 |
| Dec 26, 2025 | 5.80 | 5.80 | 5.52 | 5.69 | 5.69 | -1.90% | 3,786 |
| Dec 24, 2025 | 6.25 | 6.25 | 5.80 | 5.80 | 5.80 | -7.20% | 10,645 |
| Dec 23, 2025 | 6.26 | 6.26 | 6.24 | 6.25 | 6.25 | -0.32% | 17,890 |
| Dec 22, 2025 | 6.29 | 6.29 | 6.02 | 6.27 | 6.27 | -0.32% | 34,640 |
| Dec 19, 2025 | 6.30 | 6.30 | 6.29 | 6.29 | 6.29 | - | 97 |
| Dec 18, 2025 | 6.30 | 6.30 | 6.00 | 6.29 | 6.29 | 1.29% | 891 |
| Dec 17, 2025 | 6.41 | 6.41 | 6.20 | 6.21 | 6.21 | -2.97% | 5,408 |
| Dec 16, 2025 | 6.56 | 6.56 | 6.13 | 6.40 | 6.40 | -2.29% | 4,362 |
| Dec 15, 2025 | 6.34 | 6.73 | 6.01 | 6.55 | 6.55 | 2.83% | 8,352 |
| Dec 12, 2025 | 6.41 | 6.41 | 6.00 | 6.37 | 6.37 | -0.62% | 3,796 |
| Dec 11, 2025 | 6.48 | 6.48 | 6.41 | 6.41 | 6.41 | -1.23% | 8,712 |
| Dec 10, 2025 | 6.37 | 6.80 | 6.37 | 6.49 | 6.49 | 2.69% | 7,117 |
| Dec 9, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - | 4,227 |
| Dec 8, 2025 | 6.55 | 6.55 | 6.32 | 6.32 | 6.32 | -4.10% | 2,005 |
| Dec 5, 2025 | 6.21 | 6.62 | 6.21 | 6.59 | 6.59 | -0.75% | 1,960 |
| Dec 4, 2025 | 6.69 | 6.69 | 6.64 | 6.64 | 6.64 | -0.75% | 455 |
| Dec 3, 2025 | 6.26 | 6.92 | 6.26 | 6.69 | 6.69 | 5.69% | 10,044 |
| Dec 2, 2025 | 6.47 | 6.47 | 6.33 | 6.33 | 6.33 | -2.62% | 4,626 |
| Dec 1, 2025 | 6.33 | 6.50 | 6.22 | 6.50 | 6.50 | 3.01% | 1,176 |
| Nov 28, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - | 2,539 |