Hariom Pipe Industries Limited (NSE:HARIOMPIPE)
India
· Delayed Price · Currency is INR 330.40
+6.20 (1.91%)
Apr 29, 2026, 3:29 PM IST
Hariom Pipe Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 325.25 | 336.00 | 321.80 | 330.40 | 330.40 | 1.91% | 219,055 |
| Apr 28, 2026 | 327.70 | 330.00 | 322.35 | 324.20 | 324.20 | -1.07% | 123,447 |
| Apr 27, 2026 | 310.15 | 338.00 | 310.15 | 327.70 | 327.70 | 6.50% | 590,997 |
| Apr 24, 2026 | 313.05 | 315.55 | 305.50 | 307.70 | 307.70 | -1.71% | 96,427 |
| Apr 23, 2026 | 314.40 | 318.90 | 312.20 | 313.05 | 313.05 | -1.31% | 114,336 |
| Apr 22, 2026 | 319.10 | 319.10 | 313.15 | 317.20 | 317.20 | 0.40% | 134,074 |
| Apr 21, 2026 | 312.15 | 320.50 | 311.95 | 315.95 | 315.95 | 1.20% | 120,170 |
| Apr 20, 2026 | 316.00 | 323.40 | 305.90 | 312.20 | 312.20 | -1.19% | 242,864 |
| Apr 17, 2026 | 298.45 | 323.00 | 298.45 | 315.95 | 315.95 | 5.86% | 481,171 |
| Apr 16, 2026 | 298.00 | 304.95 | 294.00 | 298.45 | 298.45 | 1.34% | 249,441 |
| Apr 15, 2026 | 291.25 | 298.75 | 288.00 | 294.50 | 294.50 | 3.68% | 320,289 |
| Apr 13, 2026 | 274.00 | 296.90 | 268.05 | 284.05 | 284.05 | 1.18% | 413,379 |
| Apr 10, 2026 | 276.70 | 285.80 | 275.75 | 280.75 | 280.75 | 2.31% | 330,524 |
| Apr 9, 2026 | 279.00 | 284.20 | 273.00 | 274.40 | 274.40 | -1.89% | 296,089 |
| Apr 8, 2026 | 283.80 | 286.95 | 274.65 | 279.70 | 279.70 | 3.54% | 300,944 |
| Apr 7, 2026 | 280.30 | 284.80 | 268.10 | 270.15 | 270.15 | -4.05% | 487,879 |
| Apr 6, 2026 | 307.00 | 307.00 | 279.60 | 281.55 | 281.55 | -9.89% | 767,412 |
| Apr 2, 2026 | 296.50 | 316.00 | 291.50 | 312.45 | 312.45 | 2.75% | 126,808 |
| Apr 1, 2026 | 284.95 | 309.00 | 282.15 | 304.10 | 304.10 | 10.52% | 209,618 |
| Mar 30, 2026 | 295.20 | 299.95 | 273.00 | 275.15 | 275.15 | -7.91% | 239,924 |
| Mar 27, 2026 | 309.05 | 309.05 | 295.50 | 298.80 | 298.80 | -3.50% | 154,459 |
| Mar 25, 2026 | 312.00 | 320.00 | 307.05 | 309.65 | 309.65 | -0.11% | 109,840 |
| Mar 24, 2026 | 309.45 | 316.60 | 304.05 | 310.00 | 310.00 | 2.34% | 115,522 |
| Mar 23, 2026 | 300.00 | 306.75 | 298.55 | 302.90 | 302.90 | -0.87% | 189,219 |
| Mar 20, 2026 | 307.10 | 315.00 | 303.05 | 305.55 | 305.55 | 0.28% | 78,722 |
| Mar 19, 2026 | 313.50 | 314.20 | 301.60 | 304.70 | 304.70 | -5.02% | 131,003 |
| Mar 18, 2026 | 309.05 | 326.00 | 307.80 | 320.80 | 320.80 | 4.84% | 145,463 |
| Mar 17, 2026 | 309.00 | 319.15 | 304.80 | 306.00 | 306.00 | 0.26% | 127,601 |
| Mar 16, 2026 | 315.00 | 315.05 | 301.15 | 305.20 | 305.20 | -3.48% | 171,939 |
| Mar 13, 2026 | 329.95 | 329.95 | 315.00 | 316.20 | 316.20 | -2.45% | 125,202 |
| Mar 12, 2026 | 333.00 | 333.00 | 321.00 | 324.15 | 324.15 | -1.77% | 122,511 |
| Mar 11, 2026 | 333.95 | 347.00 | 327.00 | 330.00 | 330.00 | 0.23% | 165,349 |
| Mar 10, 2026 | 338.90 | 339.50 | 323.80 | 329.25 | 329.25 | -1.50% | 215,957 |
| Mar 9, 2026 | 348.00 | 348.00 | 332.00 | 334.25 | 334.25 | -4.72% | 105,223 |
| Mar 6, 2026 | 353.00 | 357.75 | 347.45 | 350.80 | 350.80 | -0.24% | 62,118 |
| Mar 5, 2026 | 356.30 | 358.80 | 348.25 | 351.65 | 351.65 | 0.19% | 58,336 |
| Mar 4, 2026 | 346.40 | 353.50 | 343.35 | 351.00 | 351.00 | -2.04% | 107,125 |
| Mar 2, 2026 | 348.00 | 364.50 | 348.00 | 358.30 | 358.30 | -2.69% | 83,755 |
| Feb 27, 2026 | 371.10 | 371.30 | 367.20 | 368.20 | 368.20 | -0.77% | 33,642 |
| Feb 26, 2026 | 373.00 | 378.70 | 368.70 | 371.05 | 371.05 | 0.08% | 41,856 |
| Feb 25, 2026 | 370.10 | 376.50 | 366.00 | 370.75 | 370.75 | 0.60% | 62,054 |
| Feb 24, 2026 | 370.00 | 371.95 | 364.70 | 368.55 | 368.55 | -0.74% | 44,164 |
| Feb 23, 2026 | 371.00 | 379.50 | 368.40 | 371.30 | 371.30 | 0.19% | 56,047 |
| Feb 20, 2026 | 375.65 | 376.70 | 368.30 | 370.60 | 370.60 | -1.34% | 52,761 |
| Feb 19, 2026 | 375.00 | 382.55 | 372.55 | 375.65 | 375.65 | 0.37% | 32,223 |
| Feb 18, 2026 | 380.20 | 382.30 | 372.65 | 374.25 | 374.25 | -1.42% | 61,027 |
| Feb 17, 2026 | 366.85 | 389.00 | 365.55 | 379.65 | 379.65 | 3.49% | 100,424 |
| Feb 16, 2026 | 372.00 | 372.00 | 365.00 | 366.85 | 366.85 | -1.41% | 74,290 |
| Feb 13, 2026 | 381.35 | 381.35 | 370.00 | 372.10 | 372.10 | -2.43% | 85,541 |
| Feb 12, 2026 | 380.00 | 386.95 | 375.00 | 381.35 | 381.35 | 0.55% | 78,412 |
| Feb 11, 2026 | 390.00 | 390.00 | 377.65 | 379.25 | 379.25 | -2.18% | 96,133 |
| Feb 10, 2026 | 386.55 | 396.00 | 383.90 | 387.70 | 387.70 | 0.30% | 123,298 |
| Feb 9, 2026 | 410.00 | 423.00 | 384.10 | 386.55 | 386.55 | -6.64% | 448,488 |
| Feb 6, 2026 | 403.60 | 418.00 | 402.55 | 414.05 | 414.05 | 1.56% | 79,690 |
| Feb 5, 2026 | 414.90 | 414.90 | 405.55 | 407.70 | 407.70 | -0.61% | 58,219 |
| Feb 4, 2026 | 413.95 | 425.00 | 402.15 | 410.20 | 410.20 | -0.12% | 78,577 |
| Feb 3, 2026 | 415.00 | 418.00 | 404.40 | 410.70 | 410.70 | 2.74% | 78,082 |
| Feb 2, 2026 | 405.00 | 405.00 | 394.00 | 399.75 | 399.75 | -1.44% | 117,687 |
| Feb 1, 2026 | 415.80 | 415.80 | 401.10 | 405.60 | 405.60 | -2.01% | 66,676 |
| Jan 30, 2026 | 421.85 | 421.85 | 411.50 | 413.90 | 413.90 | -1.76% | 101,254 |
| Jan 29, 2026 | 419.50 | 424.00 | 415.00 | 421.30 | 421.30 | 0.92% | 92,699 |
| Jan 28, 2026 | 411.35 | 419.80 | 408.00 | 417.45 | 417.45 | 2.25% | 80,501 |
| Jan 27, 2026 | 407.70 | 414.80 | 398.00 | 408.25 | 408.25 | 0.27% | 126,144 |
| Jan 23, 2026 | 421.55 | 421.55 | 400.05 | 407.15 | 407.15 | -1.96% | 104,415 |
| Jan 22, 2026 | 412.15 | 426.00 | 412.15 | 415.30 | 415.30 | 0.76% | 187,822 |
| Jan 21, 2026 | 400.20 | 416.40 | 395.50 | 412.15 | 412.15 | 1.34% | 190,746 |
| Jan 20, 2026 | 424.25 | 430.10 | 404.05 | 406.70 | 406.70 | -5.34% | 264,177 |
| Jan 19, 2026 | 442.00 | 442.00 | 428.00 | 429.65 | 429.65 | -2.74% | 133,581 |
| Jan 16, 2026 | 434.90 | 444.80 | 429.25 | 441.75 | 441.75 | 1.67% | 260,061 |
| Jan 14, 2026 | 410.00 | 437.95 | 410.00 | 434.50 | 434.50 | 5.23% | 502,815 |
| Jan 13, 2026 | 396.70 | 414.65 | 396.70 | 412.90 | 412.90 | 3.33% | 241,215 |
| Jan 12, 2026 | 401.05 | 408.00 | 392.60 | 399.60 | 399.60 | -0.31% | 181,218 |
| Jan 9, 2026 | 400.00 | 407.20 | 389.60 | 400.85 | 400.85 | -0.62% | 171,915 |
| Jan 8, 2026 | 410.80 | 414.00 | 400.00 | 403.35 | 403.35 | -1.38% | 148,996 |
| Jan 7, 2026 | 409.95 | 414.45 | 406.10 | 409.00 | 409.00 | -0.67% | 101,311 |
| Jan 6, 2026 | 410.90 | 414.80 | 404.35 | 411.75 | 411.75 | 0.51% | 155,615 |
| Jan 5, 2026 | 401.00 | 421.40 | 396.20 | 409.65 | 409.65 | 3.58% | 468,256 |
| Jan 2, 2026 | 381.75 | 397.00 | 378.25 | 395.50 | 395.50 | 3.30% | 264,520 |
| Jan 1, 2026 | 370.40 | 386.00 | 368.05 | 382.85 | 382.85 | 2.22% | 114,402 |
| Dec 31, 2025 | 362.85 | 377.65 | 360.05 | 374.55 | 374.55 | 3.22% | 221,400 |
| Dec 30, 2025 | 352.65 | 366.95 | 349.50 | 362.85 | 362.85 | 2.89% | 131,919 |
| Dec 29, 2025 | 348.05 | 354.00 | 340.00 | 352.65 | 352.65 | 1.37% | 125,176 |
| Dec 26, 2025 | 352.55 | 353.30 | 346.80 | 347.90 | 347.90 | -0.81% | 56,242 |
| Dec 24, 2025 | 355.95 | 358.45 | 349.10 | 350.75 | 350.75 | -1.46% | 76,861 |
| Dec 23, 2025 | 363.20 | 363.20 | 354.35 | 355.95 | 355.95 | -0.95% | 57,550 |
| Dec 22, 2025 | 352.85 | 360.50 | 352.65 | 359.35 | 359.35 | 2.18% | 53,232 |
| Dec 19, 2025 | 348.00 | 353.40 | 347.00 | 351.70 | 351.70 | 0.83% | 49,910 |
| Dec 18, 2025 | 349.95 | 351.95 | 343.00 | 348.80 | 348.80 | 0.23% | 82,748 |
| Dec 17, 2025 | 356.95 | 357.55 | 345.00 | 348.00 | 348.00 | -3.05% | 74,544 |
| Dec 16, 2025 | 366.10 | 366.10 | 357.50 | 358.95 | 358.95 | -1.39% | 41,504 |
| Dec 15, 2025 | 359.00 | 366.25 | 353.70 | 364.00 | 364.00 | 2.06% | 90,925 |
| Dec 12, 2025 | 358.80 | 363.95 | 353.10 | 356.65 | 356.65 | 0.75% | 80,720 |
| Dec 11, 2025 | 348.90 | 357.00 | 344.30 | 354.00 | 354.00 | 1.61% | 76,365 |
| Dec 10, 2025 | 360.00 | 361.85 | 346.00 | 348.40 | 348.40 | -3.20% | 94,322 |
| Dec 9, 2025 | 345.20 | 365.00 | 336.80 | 359.90 | 359.90 | 4.26% | 227,537 |
| Dec 8, 2025 | 350.40 | 356.10 | 341.00 | 345.20 | 345.20 | -2.38% | 148,589 |
| Dec 5, 2025 | 356.10 | 360.35 | 352.50 | 353.60 | 353.60 | -1.70% | 113,225 |
| Dec 4, 2025 | 365.75 | 365.85 | 357.20 | 359.70 | 359.70 | -1.84% | 178,250 |
| Dec 3, 2025 | 385.05 | 385.10 | 361.35 | 366.45 | 366.45 | -4.21% | 382,618 |
| Dec 2, 2025 | 384.90 | 388.90 | 370.30 | 382.55 | 382.55 | -2.42% | 3,263,871 |