Hariom Pipe Industries

HARO
🏛️ india →
473.20
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 631.55 637.10 622.20 626.00 0.1M
2023-12-28 619.20 639.45 619.20 629.20 0.0M
2023-12-27 639.95 640.00 627.00 633.15 0.0M
2023-12-26 640.40 642.85 631.70 635.10 0.0M
2023-12-22 643.20 643.45 628.25 634.15 0.0M
2023-12-21 640.50 643.00 607.20 639.40 0.0M
2023-12-20 648.85 665.00 607.95 616.90 0.0M
2023-12-19 666.00 666.00 650.15 654.20 0.0M
2023-12-18 668.65 668.65 649.20 654.90 0.0M
2023-12-15 670.00 676.75 650.95 657.20 0.0M
2023-12-14 677.50 677.50 666.00 668.90 0.0M
2023-12-13 674.45 678.10 662.55 669.15 0.0M
2023-12-12 681.35 682.60 666.95 672.50 0.0M
2023-12-11 669.70 690.45 669.70 678.05 0.0M
2023-12-08 674.35 692.20 665.70 672.00 0.0M
2023-12-07 690.95 690.95 662.10 681.65 0.0M
2023-12-06 665.05 701.50 657.60 679.60 0.0M
2023-12-05 680.00 689.05 661.10 664.90 0.0M
2023-12-04 668.00 682.00 661.30 676.90 0.0M
2023-12-01 650.05 667.10 650.05 658.35 0.0M
2023-11-30 654.15 669.15 652.45 654.00 0.0M
2023-11-29 692.95 692.95 663.00 667.65 0.0M
2023-11-28 680.00 694.00 670.45 678.25 0.0M
2023-11-24 662.30 685.00 655.60 680.05 0.0M
2023-11-23 660.80 669.95 651.35 657.05 0.0M
2023-11-22 662.45 675.55 644.95 649.20 0.0M
2023-11-21 666.15 675.30 657.50 664.55 0.0M
2023-11-20 695.95 695.95 667.00 669.35 0.0M
2023-11-17 705.95 706.30 686.10 688.80 0.0M
2023-11-16 725.90 725.90 697.75 701.85 0.0M
2023-11-15 719.45 722.00 710.00 711.65 0.0M
2023-11-13 710.00 740.00 696.70 703.50 0.0M
2023-11-12 710.05 710.05 686.20 699.50 0.0M
2023-11-10 668.95 683.60 658.35 678.05 0.0M
2023-11-09 673.45 679.10 643.80 655.85 0.0M
2023-11-08 672.95 687.40 665.80 669.80 0.0M
2023-11-07 641.00 694.80 634.25 669.30 0.1M
2023-11-06 619.00 636.00 618.95 631.75 0.0M
2023-11-03 632.90 646.60 618.00 624.40 0.0M
2023-11-02 625.70 635.35 615.65 626.05 0.0M
2023-11-01 630.00 635.35 606.95 613.45 0.0M
2023-10-31 640.50 651.40 626.00 629.85 0.0M
2023-10-30 632.10 635.35 621.70 625.70 0.0M
2023-10-27 610.60 640.55 610.60 623.55 0.0M
2023-10-26 609.00 625.45 592.00 618.55 0.0M
2023-10-25 609.20 623.60 602.65 616.75 0.0M
2023-10-23 640.00 644.50 592.10 599.80 0.0M
2023-10-20 619.50 666.00 615.05 639.85 0.0M
2023-10-19 623.10 632.00 610.05 627.25 0.0M
2023-10-18 634.00 634.00 615.00 622.10 0.0M
2023-10-17 635.00 636.30 626.00 634.35 0.0M
2023-10-16 634.35 634.35 615.55 627.80 0.0M
2023-10-13 612.10 625.55 612.10 621.90 0.0M
2023-10-12 629.95 633.00 621.55 623.90 0.0M
2023-10-11 620.05 622.10 611.95 618.80 0.0M
2023-10-10 602.00 621.40 599.05 618.90 0.0M
2023-10-09 550.00 625.00 550.00 598.60 0.0M
2023-10-06 589.05 621.65 589.05 611.00 0.0M
2023-10-05 586.00 597.95 576.80 586.90 0.0M
2023-10-04 586.05 590.35 582.00 586.20 0.0M
2023-10-03 618.10 618.10 581.15 591.80 0.0M
2023-09-29 616.95 616.95 594.95 596.75 0.0M
2023-09-28 581.15 598.80 578.75 593.45 0.0M
2023-09-27 587.95 587.95 572.95 578.60 0.0M
2023-09-26 571.05 587.20 571.05 584.75 0.0M
2023-09-25 587.90 587.90 570.00 578.75 0.0M
2023-09-22 560.20 583.15 558.00 576.60 0.0M
2023-09-21 565.20 577.25 565.20 569.85 0.0M
2023-09-20 573.10 584.55 571.00 576.10 0.0M
2023-09-18 589.65 589.65 575.75 578.55 0.0M
2023-09-15 614.60 614.60 579.95 585.95 0.0M
2023-09-14 601.10 601.10 584.80 588.40 0.0M
2023-09-13 581.05 607.55 565.35 596.65 0.0M
2023-09-12 609.95 613.35 577.50 584.85 0.0M
2023-09-11 599.55 616.00 597.35 605.40 0.0M
2023-09-08 600.00 604.35 591.00 598.05 0.0M
2023-09-07 614.00 614.00 583.00 592.35 0.0M
2023-09-06 624.95 624.95 603.65 607.15 0.0M
2023-09-05 630.25 630.45 612.70 617.15 0.0M
2023-09-04 631.15 635.55 620.95 625.65 0.0M
2023-09-01 639.95 654.95 625.00 629.05 0.0M
2023-08-31 630.75 637.90 626.50 635.50 0.0M
2023-08-30 621.30 640.00 621.30 627.40 0.0M
2023-08-29 629.05 635.85 624.25 628.50 0.0M
2023-08-28 635.00 639.95 620.45 629.55 0.0M
2023-08-25 627.35 639.70 607.85 626.00 0.0M
2023-08-24 582.85 643.00 575.00 626.50 0.1M
2023-08-23 550.05 572.80 545.60 567.80 0.0M
2023-08-22 565.60 566.70 543.70 548.45 0.0M
2023-08-21 554.45 573.00 547.85 560.70 0.0M
2023-08-18 562.00 565.00 552.85 555.35 0.0M
2023-08-17 560.05 573.55 555.00 561.45 0.0M
2023-08-16 553.00 574.30 550.00 560.15 0.0M
2023-08-14 565.00 573.10 551.80 556.40 0.0M
2023-08-11 581.95 593.95 541.05 574.35 0.0M
2023-08-10 584.85 584.90 546.05 567.25 0.0M
2023-08-09 575.60 580.50 572.95 577.85 0.0M
2023-08-08 578.95 578.95 564.35 573.05 0.0M
2023-08-07 560.60 583.85 556.90 564.45 0.0M
2023-08-04 572.05 581.00 572.05 574.70 0.0M
2023-08-03 571.05 583.85 571.05 576.40 0.0M
2023-08-02 575.05 587.05 565.00 575.95 0.0M
2023-08-01 582.25 587.55 579.55 583.00 0.0M
2023-07-31 590.00 605.00 573.30 577.80 0.0M
2023-07-28 578.55 595.00 578.50 589.95 0.0M
2023-07-27 584.95 594.35 572.15 583.55 0.0M
2023-07-26 576.70 605.90 568.05 571.80 0.0M
2023-07-25 600.00 609.15 568.45 589.25 0.0M
2023-07-24 605.25 620.90 600.10 605.45 0.0M
2023-07-21 615.00 622.75 611.85 616.60 0.0M
2023-07-20 612.05 627.55 611.50 617.90 0.0M
2023-07-19 610.60 620.90 608.50 612.55 0.0M
2023-07-18 608.05 631.15 608.05 614.00 0.0M
2023-07-17 622.05 622.75 607.60 610.70 0.0M
2023-07-14 621.00 637.55 616.05 621.80 0.0M
2023-07-13 635.55 645.75 629.65 632.45 0.0M
2023-07-12 670.00 670.00 629.10 635.25 0.1M
2023-07-11 610.05 650.00 610.05 643.45 0.0M
2023-07-10 615.05 635.05 601.15 614.75 0.0M
2023-07-07 637.10 642.95 620.00 625.75 0.0M
2023-07-06 634.45 647.00 628.85 636.25 0.0M
2023-07-05 655.25 661.45 633.00 637.10 0.0M
2023-07-04 663.00 669.75 655.95 660.00 0.0M
2023-07-03 662.95 674.00 660.00 663.35 0.0M
2023-06-30 665.00 678.50 660.05 662.05 0.0M
2023-06-28 647.55 672.00 638.35 656.85 0.0M
2023-06-27 649.00 659.75 646.00 647.55 0.0M
2023-06-26 632.95 661.00 626.00 649.55 0.0M
2023-06-23 644.10 664.00 630.80 644.20 0.0M
2023-06-22 663.00 674.35 615.50 630.60 0.0M
2023-06-21 685.45 689.70 661.45 667.60 0.0M
2023-06-20 680.60 693.40 680.60 685.70 0.0M
2023-06-19 685.75 693.15 666.05 688.25 0.0M
2023-06-16 682.00 694.55 681.70 685.55 0.0M
2023-06-15 686.45 694.45 675.20 684.75 0.0M
2023-06-14 672.05 686.00 662.00 676.50 0.0M
2023-06-13 693.55 693.55 670.80 672.85 0.0M
2023-06-12 656.50 686.15 656.50 683.95 0.0M
2023-06-09 656.45 666.35 654.95 656.40 0.0M
2023-06-08 657.95 661.65 647.95 655.70 0.0M
2023-06-07 642.05 659.00 635.00 649.25 0.0M
2023-06-06 664.85 664.85 638.45 639.95 0.0M
2023-06-05 664.00 670.00 652.45 658.10 0.0M
2023-06-02 686.90 686.90 650.00 657.30 0.0M
2023-06-01 621.00 671.60 621.00 665.70 0.0M
2023-05-31 639.00 640.00 603.70 632.00 0.0M
2023-05-30 626.45 629.85 612.10 620.20 0.0M
2023-05-29 650.00 660.00 614.85 620.10 0.0M
2023-05-26 602.80 632.35 602.50 620.00 0.0M
2023-05-25 587.00 605.00 583.45 602.80 0.0M
2023-05-24 591.95 593.90 575.85 586.95 0.0M
2023-05-23 571.00 594.70 570.25 589.65 0.0M
2023-05-22 580.00 584.00 568.10 571.30 0.0M
2023-05-19 597.00 597.00 581.00 583.75 0.0M
2023-05-18 581.90 593.05 575.25 587.55 0.0M
2023-05-17 603.45 603.45 565.00 576.40 0.0M
2023-05-16 571.20 595.85 569.35 594.65 0.0M
2023-05-15 564.85 573.95 559.00 566.50 0.0M
2023-05-12 543.15 566.00 543.15 556.35 0.0M
2023-05-11 540.05 564.00 540.05 555.25 0.0M
2023-05-10 544.60 557.00 533.05 544.40 0.0M
2023-05-09 550.70 553.30 541.00 542.25 0.0M
2023-05-08 534.20 557.70 534.20 551.45 0.0M
2023-05-05 543.00 555.00 536.45 544.90 0.0M
2023-05-04 523.55 546.75 523.55 545.30 0.0M
2023-05-03 511.00 549.05 511.00 531.75 0.0M
2023-05-02 533.00 534.25 512.15 517.75 0.0M
2023-04-28 534.55 537.30 529.65 533.75 0.0M
2023-04-27 519.10 536.10 517.05 531.50 0.0M
2023-04-26 517.95 524.00 500.00 520.50 0.0M
2023-04-25 525.25 527.65 505.10 511.20 0.0M
2023-04-24 545.65 548.20 524.30 526.05 0.0M
2023-04-21 544.00 548.50 529.75 541.50 0.0M
2023-04-20 535.00 544.65 531.35 534.75 0.0M
2023-04-19 532.20 537.60 525.90 531.15 0.0M
2023-04-18 521.95 535.50 515.85 532.20 0.0M
2023-04-17 508.05 524.00 508.05 513.30 0.0M
2023-04-13 501.40 511.45 499.50 506.90 0.0M
2023-04-12 499.65 515.00 498.80 505.25 0.1M
2023-04-11 472.00 500.00 472.00 495.00 0.0M
2023-04-10 466.65 476.35 464.30 470.05 0.0M
2023-04-06 476.00 476.00 466.00 472.85 0.0M
2023-04-05 480.00 484.70 463.55 469.50 0.0M
2023-04-03 479.85 489.60 471.95 475.80 0.0M
2023-03-31 486.35 507.70 459.20 473.90 0.0M
2023-03-29 481.05 502.55 481.05 492.00 0.1M
2023-03-28 494.00 494.00 481.85 485.50 0.0M
2023-03-27 489.90 497.65 473.55 492.25 0.0M
2023-03-24 490.05 494.05 475.80 479.00 0.0M
2023-03-23 488.30 497.00 483.45 490.50 0.0M
2023-03-22 489.90 499.25 483.65 494.75 0.0M
2023-03-21 456.50 490.00 456.50 486.65 0.0M
2023-03-20 459.70 467.80 453.20 464.15 0.0M
2023-03-17 465.00 465.00 454.00 459.70 0.0M
2023-03-16 440.05 463.00 434.50 456.75 0.0M
2023-03-15 465.00 466.40 440.75 448.25 0.0M
2023-03-14 448.70 468.00 428.40 456.60 0.0M
2023-03-13 438.40 453.15 419.30 424.45 0.0M
2023-03-10 444.00 451.00 438.35 443.90 0.0M
2023-03-09 446.85 452.95 443.15 447.15 0.0M
2023-03-08 440.80 453.30 438.80 446.95 0.0M
2023-03-06 450.00 456.10 437.85 440.90 0.0M
2023-03-03 417.55 450.95 417.50 448.70 0.0M
2023-03-02 408.00 419.00 406.10 414.90 0.0M
2023-03-01 400.95 420.00 400.95 406.05 0.0M
2023-02-28 404.15 404.15 398.90 400.95 0.0M
2023-02-27 400.50 406.70 387.00 403.50 0.0M
2023-02-24 396.15 413.05 396.15 404.80 0.0M
2023-02-23 405.80 415.75 399.65 401.45 0.0M
2023-02-22 414.25 422.35 408.05 411.35 0.0M
2023-02-21 425.00 425.10 417.00 423.20 0.0M
2023-02-20 412.15 428.05 412.15 423.40 0.0M
2023-02-17 430.95 430.95 413.75 419.70 0.0M
2023-02-16 422.95 436.75 415.15 423.05 0.0M
2023-02-15 411.95 420.95 405.95 411.70 0.0M
2023-02-14 432.30 432.30 407.00 410.85 0.0M
2023-02-13 430.90 432.65 413.30 425.70 0.0M
2023-02-10 427.00 434.45 422.20 430.20 0.0M
2023-02-09 434.75 443.35 430.90 433.70 0.0M
2023-02-08 433.75 440.00 422.85 436.45 0.0M
2023-02-07 426.10 435.00 415.20 426.35 0.1M
2023-02-06 408.55 436.75 404.45 430.20 0.0M
2023-02-03 407.00 425.05 396.70 405.55 0.1M
2023-02-02 395.00 406.60 395.00 403.40 0.0M
2023-02-01 407.95 412.00 388.55 397.10 0.0M
2023-01-31 398.05 403.95 391.95 398.80 0.0M
2023-01-30 394.95 412.15 383.60 399.50 0.1M
2023-01-27 380.05 393.50 364.95 380.80 0.1M
2023-01-25 397.65 399.80 378.00 384.75 0.0M
2023-01-24 400.00 408.20 395.20 397.55 0.1M
2023-01-23 390.15 405.95 385.55 401.15 0.3M
2023-01-20 356.55 401.00 352.40 395.15 0.2M
2023-01-19 337.50 351.95 337.30 349.30 0.0M
2023-01-18 336.15 343.30 336.00 337.50 0.0M
2023-01-17 338.15 345.90 337.20 338.90 0.0M
2023-01-16 340.40 343.00 335.30 339.00 0.0M
2023-01-13 347.50 347.50 338.10 339.80 0.0M
2023-01-12 338.05 346.70 336.95 340.45 0.0M
2023-01-11 347.45 360.75 338.00 341.90 0.0M
2023-01-10 343.70 351.25 330.00 349.60 0.0M
2023-01-09 357.50 357.50 331.95 337.80 0.0M
2023-01-06 350.05 353.50 342.35 344.50 0.0M
2023-01-05 355.60 362.40 347.30 350.30 0.0M
2023-01-04 369.85 369.85 350.55 355.55 0.0M
2023-01-03 360.00 371.10 356.65 358.50 0.1M
2023-01-02 360.00 370.00 356.00 359.15 0.0M