Harish Textile Engineers

HARE
🏛️ india →
54.07
Last Update: 2025-09-26
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
2021-12-31 50.85 51.00 50.85 51.00 0.0M
2021-12-30 48.60 48.60 48.60 48.60 0.0M
2021-12-29 44.10 46.30 42.50 46.30 0.0M
2021-12-28 42.00 44.10 42.00 44.10 0.0M
2021-12-27 40.00 42.00 38.00 42.00 0.0M
2021-12-24 39.65 40.10 39.65 40.00 0.0M
2021-12-23 39.65 39.65 39.65 39.65 0.0M
2021-12-22 37.80 39.65 37.80 39.65 0.0M
2021-12-21 39.60 39.60 37.70 37.80 0.0M
2021-12-20 39.60 39.60 39.60 39.60 0.0M
2021-12-17 41.60 41.60 41.60 41.60 0.0M
2021-12-16 37.80 39.65 37.80 39.65 0.0M
2021-12-14 35.95 37.80 35.95 37.80 0.0M
2021-12-13 37.80 37.80 37.80 37.80 0.0M
2021-12-09 36.00 36.00 36.00 36.00 0.0M
2021-12-07 35.00 37.90 35.00 35.55 0.0M
2021-12-06 38.00 38.00 36.10 36.10 0.0M
2021-12-03 38.00 38.00 38.00 38.00 0.0M
2021-12-02 40.00 40.00 40.00 40.00 0.0M
2021-12-01 36.00 39.00 36.00 38.35 0.0M
2021-11-30 38.00 41.00 37.30 37.60 0.0M
2021-11-29 39.15 41.90 39.15 39.15 0.0M
2021-11-26 42.65 44.75 41.00 41.20 0.0M
2021-11-25 42.80 42.85 40.10 42.65 0.0M
2021-11-24 41.00 44.40 40.20 40.85 0.0M
2021-11-23 42.20 46.40 42.20 42.30 0.0M
2021-11-22 45.25 45.25 42.90 44.30 0.0M
2021-11-18 45.15 49.80 45.15 45.15 0.0M
2021-11-17 47.55 47.55 47.50 47.50 0.0M
2021-11-16 50.00 55.15 49.95 49.95 0.0M
2021-11-15 52.55 52.55 52.55 52.55 0.0M
2021-11-12 58.00 60.00 55.25 55.30 0.0M
2021-11-11 58.00 58.00 53.60 58.00 0.0M
2021-11-10 55.10 60.50 55.10 55.80 0.0M
2021-11-09 58.00 58.00 55.10 58.00 0.0M
2021-11-08 58.40 58.50 58.00 58.00 0.0M
2021-11-04 54.60 55.75 54.60 55.75 0.0M
2021-11-03 51.25 54.60 51.25 53.10 0.0M
2021-11-02 53.35 53.35 50.85 52.00 0.0M
2021-11-01 54.85 54.85 49.65 50.85 0.0M
2021-10-29 52.15 57.00 52.15 52.25 0.0M
2021-10-28 60.00 60.00 54.85 54.85 0.0M
2021-10-27 55.00 57.65 52.50 57.65 0.0M
2021-10-26 53.00 55.00 53.00 54.95 0.0M
2021-10-25 55.95 55.95 51.00 55.00 0.0M
2021-10-22 55.20 56.00 53.50 53.50 0.0M
2021-10-21 53.20 57.95 53.20 55.20 0.0M
2021-10-20 56.00 56.00 56.00 56.00 0.0M
2021-10-19 56.00 57.00 55.25 56.00 0.0M
2021-10-18 55.20 60.85 55.10 58.00 0.0M
2021-10-14 56.55 58.95 53.75 58.00 0.0M
2021-10-13 55.15 60.80 55.15 56.55 0.0M
2021-10-12 57.30 61.95 57.05 58.00 0.0M
2021-10-11 61.00 61.00 57.30 60.05 0.0M
2021-10-08 59.20 61.00 59.15 60.30 0.0M
2021-10-07 62.85 64.15 59.75 62.25 0.0M
2021-10-06 63.90 63.90 58.20 62.85 0.0M
2021-10-05 65.60 65.60 59.85 61.25 0.0M
2021-10-04 62.00 64.00 57.95 62.95 0.0M
2021-10-01 60.15 63.15 57.35 61.00 0.0M
2021-09-30 60.00 61.00 59.75 60.15 0.0M
2021-09-29 62.85 62.85 62.85 62.85 0.0M
2021-09-28 64.00 64.00 59.00 62.85 0.0M
2021-09-27 63.00 63.00 57.30 61.90 0.0M
2021-09-24 59.65 65.70 59.65 60.30 0.0M
2021-09-23 62.55 62.70 57.30 62.70 0.0M
2021-09-22 59.50 59.75 59.50 59.75 0.0M
2021-09-21 56.45 56.95 56.45 56.95 0.0M
2021-09-20 54.25 55.95 51.55 54.25 0.0M
2021-09-17 55.05 59.40 54.25 54.25 0.0M
2021-09-16 56.90 62.80 56.90 57.10 0.0M
2021-09-15 63.10 65.40 59.85 59.85 0.0M
2021-09-14 63.00 63.20 58.00 62.95 0.0M
2021-09-13 60.20 60.20 55.05 60.20 0.0M
2021-09-09 56.00 57.35 56.00 57.35 0.0M
2021-09-08 54.00 54.65 50.50 54.65 0.0M
2021-09-07 47.15 52.05 47.15 52.05 0.0M
2021-09-06 45.05 49.65 45.05 49.60 0.0M
2021-09-03 47.25 47.30 43.25 47.30 0.0M
2021-09-02 44.65 48.90 44.65 45.05 0.0M
2021-09-01 48.00 50.00 46.95 46.95 0.0M
2021-08-31 49.20 49.40 44.70 49.40 0.0M
2021-08-30 43.95 47.05 43.95 47.05 0.0M
2021-08-27 48.90 49.35 44.65 44.85 0.0M
2021-08-26 47.75 47.75 43.65 47.00 0.0M
2021-08-25 45.60 45.70 42.00 45.60 0.0M
2021-08-24 40.05 43.95 40.05 43.55 0.0M
2021-08-23 38.50 42.30 38.30 42.05 0.0M
2021-08-20 38.65 40.40 36.75 40.30 0.0M
2021-08-18 42.45 42.45 38.65 38.65 0.0M
2021-08-17 40.65 40.65 40.65 40.65 0.0M
2021-08-16 46.00 46.00 42.75 42.75 0.0M
2021-08-13 46.95 46.95 43.50 45.00 0.0M
2021-08-12 45.45 45.95 45.40 45.75 0.0M
2021-08-11 41.75 43.80 39.70 43.80 0.0M
2021-08-10 41.75 46.05 41.75 41.75 0.0M
2021-08-09 43.90 43.90 43.90 43.90 0.0M
2021-08-06 46.20 46.20 46.20 46.20 0.0M
2021-08-05 53.70 53.70 48.60 48.60 0.0M
2021-08-04 51.15 51.15 51.15 51.15 0.0M
2021-08-03 48.75 48.75 48.75 48.75 0.0M
2021-08-02 46.45 46.45 46.45 46.45 0.0M
2021-07-30 44.25 44.25 44.25 44.25 0.0M
2021-07-29 42.15 42.15 42.15 42.15 0.0M
2021-07-28 40.15 40.15 40.15 40.15 0.0M
2021-07-27 38.25 38.25 38.25 38.25 0.0M
2021-07-26 34.75 36.45 34.75 36.45 0.0M
2021-07-23 33.10 34.75 33.10 34.75 0.0M
2021-07-22 33.10 33.10 30.05 33.10 0.0M
2021-07-20 31.60 31.60 30.00 31.60 0.0M
2021-07-19 29.00 30.45 29.00 30.10 0.0M
2021-07-16 28.55 30.10 28.55 30.05 0.0M
2021-07-15 30.05 30.05 30.05 30.05 0.0M
2021-07-14 31.60 31.60 31.60 31.60 0.0M
2021-07-13 34.00 35.00 33.25 33.25 0.0M
2021-07-12 35.00 35.00 35.00 35.00 0.0M
2021-07-05 36.80 36.80 36.80 36.80 0.0M
2021-06-28 35.30 38.75 35.30 38.70 0.0M
2021-06-21 36.85 40.65 36.85 36.95 0.0M
2021-06-14 38.75 38.75 38.75 38.75 0.0M
2021-06-07 40.75 40.75 40.75 40.75 0.0M
2021-05-31 42.85 42.85 42.85 42.85 0.0M
2021-05-24 45.10 45.10 45.10 45.10 0.0M
2021-05-17 47.80 47.80 45.00 47.45 0.0M
2021-05-14 45.55 45.55 45.55 45.55 0.0M
2021-05-12 43.40 43.40 43.40 43.40 0.0M
2021-05-11 41.35 41.35 41.35 41.35 0.0M
2021-05-10 39.40 39.40 39.40 39.40 0.0M
2021-05-07 35.80 37.55 35.80 37.55 0.0M
2021-05-06 36.00 36.00 32.70 35.80 0.0M
2021-05-05 34.40 34.40 34.40 34.40 0.0M
2021-05-03 34.45 34.45 31.25 32.80 0.0M
2021-04-30 31.35 34.65 31.35 32.85 0.0M
2021-04-29 35.50 35.65 32.30 33.00 0.0M
2021-04-28 34.00 34.00 34.00 34.00 0.0M
2021-04-27 32.45 32.45 32.45 32.45 0.0M
2021-04-26 29.00 32.00 29.00 30.95 0.0M
2021-04-23 31.70 31.70 28.70 30.50 0.0M
2021-04-22 29.45 32.05 29.40 30.20 0.0M
2021-04-20 30.00 32.15 29.15 30.55 0.0M
2021-04-19 30.65 31.25 30.65 30.65 0.0M
2021-04-16 32.25 35.55 32.25 32.25 0.0M
2021-04-15 35.80 35.80 32.40 33.90 0.0M
2021-04-13 34.00 36.75 33.25 34.10 0.0M
2021-04-12 35.00 35.00 35.00 35.00 0.0M
2021-04-09 36.50 36.60 36.50 36.60 0.0M
2021-04-08 41.85 41.85 38.00 38.00 0.0M
2021-04-07 39.90 39.90 39.90 39.90 0.0M
2021-04-06 38.00 38.00 38.00 38.00 0.0M
2021-04-05 33.25 36.20 33.25 36.20 0.0M
2021-04-01 34.50 34.50 34.50 34.50 0.0M
2021-03-31 36.00 36.00 35.95 35.95 0.0M
2021-03-30 37.80 38.00 37.80 37.80 0.0M
2021-03-26 39.75 39.75 39.75 39.75 0.0M
2021-03-25 42.15 42.15 38.15 41.80 0.0M
2021-03-24 40.15 40.15 40.15 40.15 0.0M
2021-03-23 38.25 38.25 38.25 38.25 0.0M
2021-03-22 36.35 36.45 36.35 36.45 0.0M
2021-03-19 35.35 37.70 34.75 34.75 0.0M
2021-03-18 35.95 35.95 35.95 35.95 0.0M
2021-03-17 34.25 34.25 34.25 34.25 0.0M
2021-03-16 32.65 32.65 32.65 32.65 0.0M
2021-03-15 31.10 31.10 31.10 31.10 0.1M
2021-03-12 29.65 29.65 29.00 29.65 0.0M
2021-03-10 27.00 28.25 27.00 28.25 0.0M
2021-03-09 27.00 27.00 26.95 26.95 0.0M
2021-03-08 28.35 28.50 28.35 28.35 0.0M
2021-03-05 29.80 29.80 29.80 29.80 0.0M
2021-03-04 32.00 32.00 30.70 30.70 0.0M
2021-03-03 30.60 32.30 30.60 32.30 0.0M
2021-03-02 33.90 33.90 32.20 32.20 0.0M
2021-03-01 30.70 33.85 30.70 33.85 0.1M
2021-02-26 32.30 32.30 32.30 32.30 0.0M
2021-02-25 36.45 36.45 34.00 34.00 0.0M
2021-02-24 36.10 36.10 34.25 35.75 0.0M
2021-02-23 33.00 34.40 33.00 34.40 0.0M
2021-02-22 30.90 32.80 30.90 32.80 0.0M
2021-02-19 34.00 34.35 32.00 32.00 0.0M
2021-02-18 35.35 35.45 33.00 33.00 0.0M
2021-02-17 33.80 33.80 33.80 33.80 0.0M
2021-02-16 32.25 32.25 32.20 32.20 0.0M
2021-02-15 30.75 30.75 30.70 30.75 0.0M
2021-02-12 28.95 29.30 28.95 29.30 0.0M
2021-02-11 27.75 27.95 27.75 27.95 0.0M
2021-02-10 27.45 27.95 27.05 27.05 0.0M
2021-02-09 28.80 28.80 27.00 27.00 0.0M
2021-02-08 27.50 27.75 27.45 27.45 0.0M
2021-02-05 26.00 26.45 25.50 26.45 0.0M
2021-02-04 25.70 25.70 25.00 25.20 0.0M
2021-02-03 24.45 24.50 24.45 24.50 0.0M
2021-02-02 23.75 23.75 23.35 23.35 0.0M
2021-02-01 22.45 22.65 22.45 22.65 0.0M
2021-01-29 23.45 23.50 21.60 21.60 0.0M
2021-01-28 24.45 24.45 22.60 22.60 0.0M
2021-01-27 25.45 25.45 23.75 23.75 0.0M
2021-01-25 25.00 25.00 25.00 25.00 0.0M
2021-01-22 24.50 25.75 24.50 25.75 0.0M
2021-01-21 25.30 25.30 25.30 25.30 0.0M
2021-01-20 26.60 26.60 26.60 26.60 0.0M
2021-01-19 28.00 28.00 28.00 28.00 0.0M
2021-01-15 29.00 29.00 28.95 28.95 0.0M
2021-01-14 29.45 30.00 29.00 29.00 0.0M
2021-01-13 27.00 28.75 27.00 28.60 0.0M
2021-01-12 26.95 27.45 26.95 27.45 0.0M
2021-01-11 26.95 27.00 26.95 27.00 0.0M
2021-01-08 25.25 25.80 24.00 25.80 0.0M
2021-01-07 25.05 25.05 24.70 24.75 0.0M
2021-01-06 22.00 24.00 22.00 24.00 0.0M
2021-01-04 22.90 22.90 22.90 22.90 0.0M
2021-01-01 21.90 21.90 21.90 21.90 0.0M