Hariom Pipe Industries

HARO
🏛️ india →
481.25
Last Update: 2025-10-03
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
2022-12-30 363.20 374.00 350.50 359.60 0.9M
2022-12-29 372.30 374.80 355.00 357.80 1.0M
2022-12-28 350.00 403.55 350.00 367.05 4.3M
2022-12-27 325.00 348.70 322.50 342.95 0.2M
2022-12-26 318.70 332.90 303.85 330.70 0.3M
2022-12-23 329.00 329.00 290.00 300.95 0.3M
2022-12-22 327.70 337.00 315.00 329.10 0.3M
2022-12-21 349.50 355.70 310.85 323.60 0.3M
2022-12-20 344.95 349.90 341.50 347.45 0.1M
2022-12-19 339.95 348.00 336.55 345.00 0.2M
2022-12-16 350.40 352.80 338.00 339.60 0.2M
2022-12-15 365.00 365.00 348.50 350.20 0.2M
2022-12-14 362.00 368.50 357.45 362.55 0.2M
2022-12-13 365.15 369.45 351.25 357.25 0.2M
2022-12-12 354.00 373.80 348.05 367.95 0.4M
2022-12-09 361.85 366.15 345.60 358.90 0.2M
2022-12-08 364.10 369.00 355.25 359.40 0.4M
2022-12-07 338.00 365.65 335.95 362.30 0.9M
2022-12-06 341.50 342.50 334.25 337.25 0.1M
2022-12-05 342.00 349.90 340.00 341.50 0.3M
2022-12-02 332.70 352.40 324.05 340.45 0.6M
2022-12-01 317.90 333.00 317.85 331.00 0.3M
2022-11-30 314.40 324.45 307.00 316.30 0.4M
2022-11-29 335.80 336.00 310.85 314.40 0.3M
2022-11-28 323.50 336.65 319.00 334.10 1.1M
2022-11-25 288.75 319.90 288.75 313.55 1.3M
2022-11-24 280.00 291.80 280.00 285.50 0.2M
2022-11-23 271.85 279.00 270.50 277.10 0.1M
2022-11-22 271.35 276.90 266.00 270.50 0.1M
2022-11-21 277.70 277.70 264.00 270.20 0.1M
2022-11-18 285.50 285.50 273.35 278.65 0.1M
2022-11-17 264.95 286.80 260.00 283.75 0.3M
2022-11-16 273.00 273.00 263.05 264.35 0.2M
2022-11-15 278.90 282.10 268.15 271.10 0.2M
2022-11-14 293.20 302.70 275.10 277.10 0.2M
2022-11-11 304.95 309.00 290.10 293.20 0.4M
2022-11-10 273.60 301.00 270.00 293.95 0.4M
2022-11-09 273.70 279.55 271.60 274.95 0.1M
2022-11-07 278.65 279.70 269.20 271.70 0.1M
2022-11-04 274.10 280.50 271.40 276.30 0.1M
2022-11-03 269.55 275.65 268.40 271.75 0.1M
2022-11-02 275.20 275.65 268.00 269.55 0.1M
2022-11-01 280.50 281.65 272.00 273.65 0.1M
2022-10-31 278.30 282.00 275.00 278.55 0.1M
2022-10-28 288.00 288.50 274.00 276.20 0.1M
2022-10-27 284.25 291.65 282.55 284.60 0.1M
2022-10-25 295.80 295.80 281.20 284.25 0.1M
2022-10-24 289.90 298.20 289.85 293.60 0.1M
2022-10-21 288.70 297.00 282.10 285.20 0.4M
2022-10-20 272.70 288.60 269.40 286.55 0.2M
2022-10-19 277.35 281.00 271.35 274.15 0.1M
2022-10-18 276.00 282.00 274.10 275.40 0.1M
2022-10-17 260.90 276.00 256.30 273.35 0.1M
2022-10-14 272.75 274.90 260.00 260.90 0.1M
2022-10-13 274.90 277.00 265.00 266.65 0.1M
2022-10-12 279.60 279.60 269.00 272.40 0.1M
2022-10-11 282.00 284.00 273.15 277.50 0.1M
2022-10-10 280.00 287.00 276.00 282.10 0.1M
2022-10-07 280.45 288.80 276.35 283.90 0.2M
2022-10-06 266.65 283.30 266.65 280.20 0.4M
2022-10-04 254.00 270.00 254.00 264.75 0.2M
2022-10-03 258.00 259.85 248.25 250.65 0.1M
2022-09-30 256.65 260.00 251.50 257.30 0.1M
2022-09-29 258.35 262.90 249.60 256.65 0.1M
2022-09-28 255.85 257.60 250.55 254.10 0.1M
2022-09-27 263.90 263.95 249.20 252.85 0.2M
2022-09-26 252.40 262.00 247.05 258.10 0.3M
2022-09-23 261.10 267.65 250.65 253.95 0.2M
2022-09-22 269.00 274.35 256.90 263.10 0.2M
2022-09-21 275.90 282.35 265.80 267.50 0.2M
2022-09-20 270.05 278.00 270.05 276.40 0.1M
2022-09-19 268.80 273.70 260.60 267.30 0.2M
2022-09-16 281.90 283.00 258.05 266.70 0.4M
2022-09-15 279.50 284.50 278.00 282.15 0.2M
2022-09-14 279.45 281.85 273.50 275.15 0.1M
2022-09-13 285.05 292.00 280.00 281.45 0.2M
2022-09-12 289.80 291.90 280.95 282.50 0.2M
2022-09-09 295.00 305.50 285.85 289.35 0.5M
2022-09-08 283.10 296.05 278.20 292.25 0.6M
2022-09-07 275.00 283.60 271.00 279.95 0.2M
2022-09-06 275.00 286.40 271.05 274.95 0.3M
2022-09-05 275.25 277.85 269.00 272.65 0.2M
2022-09-02 270.05 279.15 269.80 273.75 0.2M
2022-09-01 276.00 277.45 268.00 269.20 0.2M
2022-08-30 280.00 284.00 272.00 273.90 0.2M
2022-08-29 257.00 282.00 257.00 277.25 0.3M
2022-08-26 274.95 278.00 263.80 269.20 0.2M
2022-08-25 281.60 286.80 272.10 273.55 0.2M
2022-08-24 277.10 287.90 275.00 277.40 0.5M
2022-08-23 258.85 283.00 258.85 277.20 0.5M
2022-08-22 267.50 267.50 258.80 261.65 0.2M
2022-08-19 258.50 281.00 256.80 267.65 1.0M
2022-08-18 260.00 262.70 254.00 260.60 0.3M
2022-08-17 257.15 265.00 253.50 261.90 0.4M
2022-08-16 256.00 275.00 252.00 257.15 1.5M
2022-08-12 232.00 252.50 230.00 249.55 1.0M
2022-08-11 216.00 239.00 213.00 229.50 1.0M
2022-08-10 219.00 224.00 211.30 221.65 0.3M
2022-08-08 210.00 216.85 209.90 215.10 0.1M
2022-08-05 214.80 217.50 210.20 211.40 0.1M
2022-08-04 213.00 214.45 206.50 211.65 0.1M
2022-08-03 217.95 217.95 209.10 210.65 0.3M
2022-08-02 221.60 221.75 215.00 216.10 0.1M
2022-08-01 224.90 226.30 217.45 219.55 0.2M
2022-07-29 213.90 226.00 213.60 223.25 0.6M
2022-07-28 215.30 223.95 211.10 213.90 0.1M
2022-07-27 219.90 220.05 212.00 215.65 0.2M
2022-07-26 211.10 222.70 210.00 215.25 0.3M
2022-07-25 211.00 217.65 205.45 213.35 0.1M
2022-07-22 218.20 218.80 212.05 213.65 0.1M
2022-07-21 208.00 219.00 207.20 217.20 0.3M
2022-07-20 210.90 216.00 206.50 207.70 0.1M
2022-07-19 211.00 211.00 206.00 208.60 0.1M
2022-07-18 210.95 212.55 207.30 210.10 0.1M
2022-07-15 207.00 212.00 201.80 209.15 0.2M
2022-07-14 208.00 210.95 199.10 203.90 0.2M
2022-07-13 208.25 214.00 206.25 208.00 0.2M
2022-07-12 199.90 216.75 199.15 207.70 0.5M
2022-07-11 200.00 203.50 197.10 200.20 0.2M
2022-07-08 201.00 203.35 198.00 198.55 0.1M
2022-07-07 196.50 203.05 196.50 199.80 0.1M
2022-07-06 197.00 200.90 194.55 196.45 0.1M
2022-07-05 200.00 206.00 194.40 198.00 0.3M
2022-07-04 194.80 200.65 192.05 194.35 0.1M
2022-07-01 190.00 193.75 187.95 192.80 0.1M
2022-06-30 191.20 194.75 190.20 191.45 0.0M
2022-06-29 196.50 198.40 190.00 191.20 0.1M
2022-06-28 192.05 199.00 192.05 197.35 0.1M
2022-06-27 190.60 198.60 190.60 195.70 0.1M
2022-06-24 188.90 194.70 187.05 191.55 0.2M
2022-06-23 184.00 194.00 184.00 188.30 0.1M
2022-06-22 189.00 189.00 183.60 186.15 0.1M
2022-06-21 180.50 190.00 180.50 188.45 0.1M
2022-06-20 187.00 188.95 180.00 181.90 0.3M
2022-06-17 189.00 192.00 185.00 185.60 0.1M
2022-06-16 196.00 198.20 187.45 189.65 0.2M
2022-06-15 197.00 198.00 190.25 193.40 0.1M
2022-06-14 191.50 198.70 191.40 194.75 0.2M
2022-06-13 191.00 199.30 190.00 191.35 0.2M
2022-06-10 201.45 202.40 198.00 199.10 0.1M
2022-06-09 202.00 203.55 199.10 201.45 0.1M
2022-06-08 203.95 205.60 200.85 201.80 0.1M
2022-06-07 206.00 209.10 201.70 202.85 0.2M
2022-06-06 206.10 209.05 202.35 205.95 0.1M
2022-06-03 211.90 213.30 205.00 206.35 0.1M
2022-06-02 204.95 216.55 201.50 209.25 0.5M
2022-06-01 206.05 209.95 201.40 203.50 0.1M
2022-05-31 212.35 213.50 191.40 202.00 0.2M
2022-05-30 211.90 219.90 209.50 211.55 0.4M
2022-05-27 206.00 211.30 203.20 208.50 0.3M
2022-05-26 202.15 213.00 192.00 202.80 0.3M
2022-05-25 218.00 221.20 198.55 200.25 0.4M
2022-05-24 220.00 224.80 211.15 214.50 0.4M
2022-05-23 219.90 223.50 212.00 214.70 0.4M
2022-05-20 205.05 227.80 204.20 214.20 0.9M
2022-05-19 195.00 207.30 195.00 203.00 0.2M
2022-05-18 210.00 218.80 205.65 208.30 0.5M
2022-05-17 209.70 210.00 204.35 209.25 0.3M
2022-05-16 196.45 210.70 193.35 205.55 0.5M
2022-05-13 199.00 201.60 190.00 193.10 0.2M
2022-05-12 195.00 197.95 186.35 192.35 0.3M
2022-05-11 202.00 203.00 169.10 194.80 0.9M
2022-05-10 212.60 220.95 193.30 199.25 0.6M
2022-05-09 217.50 223.75 210.65 214.20 0.7M
2022-05-06 212.00 215.20 206.95 214.15 0.3M
2022-05-05 219.00 222.55 214.50 216.45 0.3M
2022-05-04 225.00 228.45 210.00 212.25 0.4M
2022-05-02 214.05 230.80 210.00 221.90 0.6M
2022-04-29 229.90 231.00 206.25 219.60 1.5M
2022-04-28 221.05 221.05 221.05 221.05 0.1M
2022-04-27 194.50 210.55 193.05 210.55 0.3M
2022-04-26 203.55 206.95 197.00 200.55 0.4M
2022-04-25 203.00 211.25 200.80 207.00 0.6M
2022-04-22 210.65 216.95 210.65 211.35 0.8M
2022-04-21 208.05 229.00 208.05 221.70 1.6M
2022-04-20 218.95 218.95 218.95 218.95 0.0M
2022-04-19 244.90 245.00 230.45 230.45 0.4M
2022-04-18 242.55 242.55 235.65 242.55 2.0M
2022-04-13 220.00 231.00 215.20 231.00 3.8M