Harsha Engineers International

HRSH
🏛️ india →
391.75
Last Update: 2025-09-30
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
2023-12-29 392.00 398.40 390.25 393.10 0.1M
2023-12-28 395.35 399.00 389.80 392.90 0.1M
2023-12-27 391.00 397.00 389.55 395.35 0.1M
2023-12-26 393.00 393.60 388.50 390.00 0.0M
2023-12-22 389.00 397.95 388.05 391.65 0.1M
2023-12-21 385.95 391.55 382.50 388.90 0.1M
2023-12-20 397.50 403.20 386.00 388.10 0.1M
2023-12-19 399.20 402.10 396.00 397.50 0.1M
2023-12-18 396.80 400.00 395.45 397.35 0.1M
2023-12-15 396.95 404.50 396.00 396.85 0.1M
2023-12-14 402.30 403.50 395.15 395.80 0.1M
2023-12-13 397.95 406.00 392.45 402.30 0.1M
2023-12-12 406.05 406.90 395.00 398.00 0.1M
2023-12-11 401.85 405.10 399.00 400.05 0.0M
2023-12-08 405.80 410.75 398.00 401.30 0.1M
2023-12-07 409.00 410.25 403.05 405.70 0.1M
2023-12-06 408.00 411.55 402.80 405.90 0.1M
2023-12-05 416.15 417.45 404.95 408.10 0.1M
2023-12-04 420.10 423.95 413.95 415.65 0.1M
2023-12-01 411.00 428.00 406.40 418.70 0.3M
2023-11-30 396.30 414.30 391.35 410.60 0.2M
2023-11-29 394.90 399.60 391.70 396.40 0.1M
2023-11-28 396.00 399.85 392.50 393.90 0.1M
2023-11-24 391.20 398.00 391.20 396.30 0.0M
2023-11-23 393.05 397.00 390.50 392.25 0.0M
2023-11-22 397.40 404.25 392.25 394.90 0.1M
2023-11-21 391.60 405.95 390.20 397.50 0.1M
2023-11-20 397.55 399.25 388.50 391.05 0.1M
2023-11-17 386.95 401.40 384.55 397.55 0.1M
2023-11-16 388.90 392.00 385.55 386.60 0.1M
2023-11-15 395.00 395.50 384.90 388.70 0.1M
2023-11-13 395.20 396.70 388.00 393.50 0.0M
2023-11-12 390.05 398.20 390.05 394.00 0.0M
2023-11-10 384.10 389.80 384.10 388.05 0.1M
2023-11-09 389.10 393.75 385.00 386.60 0.1M
2023-11-08 392.05 397.15 386.95 388.90 0.1M
2023-11-07 409.05 414.80 392.05 393.00 0.2M
2023-11-06 412.00 416.85 405.25 408.00 0.1M
2023-11-03 382.00 438.00 382.00 413.70 1.3M
2023-11-02 381.30 389.80 380.00 382.40 0.0M
2023-11-01 385.00 387.00 380.00 380.85 0.0M
2023-10-31 380.00 391.95 379.70 385.80 0.0M
2023-10-30 386.00 386.00 379.00 379.70 0.1M
2023-10-27 380.05 392.80 380.05 389.10 0.1M
2023-10-26 378.65 384.40 370.00 379.95 0.1M
2023-10-25 388.65 393.45 375.55 383.85 0.1M
2023-10-23 404.45 407.45 385.05 388.70 0.1M
2023-10-20 401.45 409.95 401.05 404.30 0.0M
2023-10-19 405.00 407.20 400.10 401.45 0.1M
2023-10-18 407.05 410.75 405.00 406.65 0.0M
2023-10-17 410.05 411.80 407.00 408.50 0.1M
2023-10-16 413.15 415.70 408.25 408.90 0.1M
2023-10-13 411.95 415.90 411.25 413.15 0.0M
2023-10-12 413.80 418.00 411.40 413.45 0.1M
2023-10-11 411.95 418.60 410.05 414.65 0.1M
2023-10-10 407.00 415.00 405.75 411.40 0.1M
2023-10-09 413.95 414.30 404.20 406.80 0.1M
2023-10-06 415.05 424.95 415.00 417.50 0.3M
2023-10-05 419.00 421.50 413.50 414.85 0.1M
2023-10-04 420.00 422.90 414.75 419.50 0.1M
2023-10-03 419.40 424.50 417.15 422.50 0.0M
2023-09-29 422.55 424.75 417.00 419.40 0.0M
2023-09-28 421.50 430.50 420.40 422.45 0.1M
2023-09-27 424.80 424.80 417.55 421.50 0.0M
2023-09-26 415.95 425.65 415.95 421.25 0.1M
2023-09-25 428.85 431.85 411.00 415.95 0.1M
2023-09-22 429.90 438.45 427.90 429.90 0.1M
2023-09-21 427.05 436.40 427.05 429.90 0.1M
2023-09-20 433.95 436.50 427.00 428.45 0.1M
2023-09-18 431.95 438.55 431.95 434.35 0.1M
2023-09-15 433.70 438.75 429.55 431.95 0.1M
2023-09-14 431.00 439.90 428.05 431.10 0.1M
2023-09-13 435.50 442.05 427.10 429.60 0.1M
2023-09-12 449.95 450.55 423.05 435.45 0.4M
2023-09-11 448.55 459.45 448.00 449.55 0.1M
2023-09-08 450.45 450.45 446.10 448.25 0.1M
2023-09-07 450.00 451.35 446.10 449.65 0.1M
2023-09-06 454.65 454.65 446.50 448.80 0.1M
2023-09-05 458.00 464.05 448.90 450.20 0.2M
2023-09-04 453.90 470.30 445.30 457.75 0.4M
2023-09-01 454.55 455.65 444.00 446.85 0.1M
2023-08-31 459.85 460.60 452.10 454.85 0.1M
2023-08-30 456.00 472.90 455.50 459.25 0.3M
2023-08-29 427.00 457.90 426.60 452.45 0.3M
2023-08-28 434.80 439.70 423.60 425.35 0.1M
2023-08-25 432.80 439.90 428.00 435.80 0.1M
2023-08-24 444.00 447.20 431.00 434.10 0.1M
2023-08-23 450.00 452.65 438.60 441.20 0.1M
2023-08-22 437.50 454.80 430.65 450.50 0.4M
2023-08-21 415.00 454.85 410.05 435.30 0.3M
2023-08-18 420.15 425.20 415.00 419.10 0.1M
2023-08-17 409.85 422.40 409.55 419.75 0.1M
2023-08-16 407.25 414.20 406.05 410.20 0.0M
2023-08-14 418.90 418.90 406.50 408.85 0.1M
2023-08-11 417.45 420.65 415.40 419.00 0.1M
2023-08-10 418.70 421.85 411.85 417.45 0.1M
2023-08-09 416.90 422.60 414.35 418.70 0.1M
2023-08-08 396.25 416.15 396.25 414.35 0.2M
2023-08-07 408.95 415.00 395.30 397.00 0.2M
2023-08-04 421.00 424.00 406.10 408.00 0.2M
2023-08-03 420.20 428.25 416.90 420.75 0.1M
2023-08-02 429.10 429.85 419.05 424.30 0.2M
2023-08-01 448.00 450.30 428.10 432.40 0.3M
2023-07-31 441.95 452.90 441.50 447.60 0.1M
2023-07-28 441.90 445.85 440.25 441.70 0.0M
2023-07-27 448.70 448.70 440.50 441.55 0.1M
2023-07-26 442.05 448.40 441.95 445.90 0.1M
2023-07-25 448.00 450.35 441.10 442.70 0.1M
2023-07-24 443.65 464.45 443.65 447.75 0.1M
2023-07-21 442.00 445.10 438.80 441.40 0.1M
2023-07-20 448.80 451.90 442.10 445.60 0.1M
2023-07-19 442.35 450.60 442.05 448.80 0.1M
2023-07-18 443.70 452.10 439.75 443.65 0.1M
2023-07-17 443.70 444.85 439.30 441.60 0.1M
2023-07-14 446.75 448.95 434.00 440.50 0.2M
2023-07-13 446.40 450.40 440.10 445.40 0.1M
2023-07-12 451.40 455.80 442.10 443.45 0.2M
2023-07-11 448.00 459.35 446.85 449.50 0.1M
2023-07-10 457.85 459.30 444.00 446.95 0.2M
2023-07-07 466.15 473.00 455.25 457.80 0.2M
2023-07-06 469.95 474.00 467.00 468.75 0.2M
2023-07-05 463.00 484.55 461.50 469.40 0.3M
2023-07-04 469.60 474.90 460.10 461.60 0.1M
2023-07-03 463.80 472.55 460.65 468.35 0.2M
2023-06-30 465.00 469.00 455.05 460.65 0.2M
2023-06-28 474.90 475.00 458.50 463.40 0.2M
2023-06-27 472.30 482.35 463.30 469.65 0.4M
2023-06-26 473.40 494.00 467.25 472.85 1.2M
2023-06-23 440.70 473.80 414.75 470.45 1.4M
2023-06-22 449.00 461.00 438.10 440.20 0.2M
2023-06-21 450.60 458.00 447.10 448.65 0.1M
2023-06-20 441.70 455.85 441.70 449.85 0.1M
2023-06-19 445.60 452.00 440.60 441.70 0.1M
2023-06-16 454.70 458.80 445.10 447.70 0.1M
2023-06-15 458.90 464.90 451.00 452.60 0.1M
2023-06-14 451.00 461.25 450.20 459.25 0.2M
2023-06-13 439.05 452.00 438.65 450.15 0.2M
2023-06-12 435.15 443.50 435.00 439.05 0.1M
2023-06-09 440.85 443.70 433.10 434.70 0.1M
2023-06-08 450.25 452.95 437.70 440.25 0.1M
2023-06-07 439.70 453.25 438.15 447.65 0.2M
2023-06-06 444.85 448.00 434.55 437.75 0.1M
2023-06-05 436.70 449.50 432.15 443.00 0.2M
2023-06-02 433.65 438.60 430.25 433.00 0.1M
2023-06-01 425.50 435.00 425.00 429.75 0.2M
2023-05-31 427.50 431.70 424.05 425.85 0.1M
2023-05-30 422.25 434.40 422.25 427.50 0.1M
2023-05-29 438.70 441.60 425.00 428.00 0.1M
2023-05-26 443.00 448.00 434.50 436.45 0.2M
2023-05-25 454.00 466.45 449.00 454.10 0.2M
2023-05-24 449.95 458.75 448.00 450.10 0.1M
2023-05-23 448.60 458.95 448.00 450.60 0.1M
2023-05-22 452.65 454.95 446.05 448.60 0.1M
2023-05-19 445.00 464.00 444.95 453.75 0.2M
2023-05-18 460.60 460.95 442.35 445.45 0.1M
2023-05-17 433.45 478.40 433.45 457.05 0.9M
2023-05-16 444.60 448.45 430.75 433.10 0.1M
2023-05-15 461.95 462.45 442.00 443.60 0.2M
2023-05-12 445.75 461.80 441.05 457.90 0.3M
2023-05-11 451.85 462.40 445.30 447.45 0.4M
2023-05-10 424.00 467.50 424.00 447.80 1.0M
2023-05-09 419.00 430.00 412.30 423.35 0.1M
2023-05-08 419.75 426.45 417.00 418.65 0.1M
2023-05-05 412.70 427.90 411.00 419.85 0.2M
2023-05-04 414.45 417.90 408.70 413.40 0.2M
2023-05-03 423.05 429.10 411.10 414.70 0.1M
2023-05-02 430.00 446.55 424.00 424.80 0.2M
2023-04-28 426.00 431.40 421.30 429.50 0.1M
2023-04-27 428.85 432.00 423.50 426.20 0.0M
2023-04-26 427.65 432.00 419.05 428.85 0.1M
2023-04-25 426.90 435.00 423.00 428.85 0.2M
2023-04-24 420.00 432.45 418.15 427.55 0.2M
2023-04-21 409.00 425.95 407.55 420.30 0.2M
2023-04-20 401.45 414.90 400.30 410.95 0.1M
2023-04-19 411.90 412.60 401.00 402.00 0.1M
2023-04-18 411.65 418.90 409.00 411.40 0.1M
2023-04-17 410.35 415.00 405.00 410.05 0.1M
2023-04-13 418.00 421.20 411.20 414.60 0.1M
2023-04-12 425.00 435.00 411.50 419.10 0.4M
2023-04-11 412.90 426.95 409.75 424.40 0.7M
2023-04-10 405.55 415.90 400.50 414.85 0.4M
2023-04-06 404.00 424.55 401.15 410.00 1.4M
2023-04-05 337.35 404.45 337.20 400.95 1.1M
2023-04-03 335.95 340.00 335.95 337.05 0.2M
2023-03-31 330.80 337.80 330.80 335.05 0.2M
2023-03-29 326.90 332.00 323.80 330.10 0.1M
2023-03-28 324.50 333.90 320.30 330.20 0.2M
2023-03-27 322.80 331.85 309.00 328.00 0.5M
2023-03-24 329.10 329.70 321.00 322.80 0.1M
2023-03-23 324.95 331.00 323.60 329.25 0.1M
2023-03-22 332.20 335.35 325.00 327.15 0.1M
2023-03-21 332.05 335.15 329.50 332.45 0.1M
2023-03-20 330.00 333.90 327.85 331.30 0.1M
2023-03-17 333.75 337.40 330.00 331.20 0.0M
2023-03-16 333.20 336.90 328.95 332.25 0.1M
2023-03-15 333.25 339.10 331.00 331.50 0.0M
2023-03-14 332.00 339.95 328.00 330.85 0.1M
2023-03-13 339.60 344.45 331.55 333.25 0.1M
2023-03-10 342.00 348.40 340.15 343.50 0.1M
2023-03-09 346.60 355.45 345.00 346.00 0.1M
2023-03-08 355.50 357.75 342.00 349.65 0.0M
2023-03-06 352.90 358.20 350.00 356.25 0.1M
2023-03-03 346.75 355.80 346.75 352.90 0.1M
2023-03-02 349.95 352.90 341.00 345.45 0.1M
2023-03-01 336.60 354.00 336.60 349.80 0.2M
2023-02-28 325.40 343.50 325.25 336.60 0.5M
2023-02-27 335.05 337.65 319.60 325.25 0.1M
2023-02-24 345.00 349.80 335.20 338.10 0.2M
2023-02-23 351.85 352.15 342.75 343.50 0.3M
2023-02-22 358.00 358.50 349.25 350.05 0.1M
2023-02-21 358.40 364.50 357.10 359.25 0.2M
2023-02-20 360.85 363.35 356.05 358.00 0.2M
2023-02-17 365.20 367.45 358.00 360.30 0.1M
2023-02-16 365.05 367.75 365.00 365.55 0.0M
2023-02-15 370.00 373.75 355.50 364.50 0.1M
2023-02-14 368.50 387.10 367.50 374.90 0.3M
2023-02-13 372.50 375.20 368.10 371.60 0.0M
2023-02-10 366.95 375.50 366.90 372.45 0.1M
2023-02-09 365.95 369.50 365.05 367.65 0.0M
2023-02-08 362.20 368.90 360.35 366.20 0.1M
2023-02-07 362.50 366.15 358.35 361.95 0.1M
2023-02-06 360.75 369.60 357.15 362.20 0.1M
2023-02-03 366.00 371.55 360.70 363.65 0.2M
2023-02-02 364.00 375.75 363.00 365.75 0.1M
2023-02-01 375.00 382.50 361.95 368.60 0.1M
2023-01-31 372.00 377.00 371.35 374.85 0.0M
2023-01-30 372.00 385.90 369.80 371.30 0.1M
2023-01-27 388.30 389.40 365.80 377.45 0.1M
2023-01-25 399.60 400.45 386.50 388.20 0.1M
2023-01-24 397.00 402.90 397.00 399.85 0.1M
2023-01-23 401.00 403.00 395.00 397.00 0.1M
2023-01-20 396.60 401.95 396.00 399.00 0.1M
2023-01-19 397.00 403.50 394.50 396.65 0.1M
2023-01-18 398.65 402.20 397.95 399.20 0.0M
2023-01-17 398.95 402.30 397.35 399.00 0.1M
2023-01-16 405.50 407.20 397.10 398.90 0.1M
2023-01-13 403.95 410.25 400.10 405.20 0.1M
2023-01-12 415.10 416.70 401.85 403.25 0.1M
2023-01-11 401.00 414.00 401.00 411.00 0.4M
2023-01-10 397.90 399.00 394.10 397.80 0.1M
2023-01-09 392.80 399.95 392.40 397.90 0.3M
2023-01-06 396.90 401.70 390.00 390.85 0.1M
2023-01-05 395.30 399.75 394.80 396.95 0.1M
2023-01-04 387.85 405.00 386.55 396.00 0.2M
2023-01-03 384.50 391.95 384.50 387.85 0.1M
2023-01-02 382.40 388.90 382.40 384.50 0.1M