Price Data Selection & Download
Hariom Pipe Industries Share Price All Time Records & Statistics (Apr 2022 - Sep 2026)
1088 daily OHLCV records on NSE from April 2022 to Sept. 2026. Review Hariom Pipe Industries P/E valuation to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹888.75
August 29, 2024
NSE Exchange
Share Price All Time Low
₹169.10
May 11, 2022
NSE Exchange
Highest Volume Trading Day
13,447,805
December 01, 2025 • ₹392.05
NSE Exchange
Share Price History Data (Apr 2022 - Sep 2026)
HARIOMPIPE daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹354.95 | ₹369.95 | ₹348.90 | ₹362.90 | 170,163 |
| 2026-09-17 | ₹350.35 | ₹357.35 | ₹348.55 | ₹349.65 | 41,104 |
| 2026-09-16 | ₹348.00 | ₹356.95 | ₹346.10 | ₹350.35 | 104,808 |
| 2026-09-15 | ₹355.95 | ₹358.95 | ₹348.50 | ₹351.60 | 64,036 |
| 2026-09-11 | ₹352.00 | ₹364.95 | ₹351.00 | ₹359.20 | 66,567 |
| 2026-09-10 | ₹366.15 | ₹369.75 | ₹360.15 | ₹361.80 | 46,893 |
| 2026-09-09 | ₹370.00 | ₹372.00 | ₹365.00 | ₹366.15 | 89,526 |
| 2026-09-08 | ₹367.40 | ₹377.00 | ₹358.00 | ₹371.70 | 141,126 |
| 2026-09-07 | ₹360.85 | ₹378.00 | ₹357.40 | ₹365.20 | 183,197 |
| 2026-09-04 | ₹357.50 | ₹364.60 | ₹352.75 | ₹359.20 | 113,348 |
| 2026-09-03 | ₹349.90 | ₹357.00 | ₹345.30 | ₹355.45 | 82,527 |
| 2026-09-02 | ₹340.40 | ₹352.90 | ₹332.50 | ₹348.60 | 134,360 |
| 2026-09-01 | ₹345.30 | ₹350.00 | ₹340.00 | ₹342.55 | 67,406 |
| 2026-08-31 | ₹352.50 | ₹353.00 | ₹342.40 | ₹345.30 | 101,385 |
| 2026-08-28 | ₹343.65 | ₹354.40 | ₹342.15 | ₹352.20 | 96,840 |
| 2026-08-27 | ₹348.30 | ₹348.30 | ₹339.75 | ₹341.15 | 70,134 |
| 2026-08-26 | ₹350.20 | ₹355.05 | ₹345.10 | ₹346.55 | 85,670 |
| 2026-08-25 | ₹347.95 | ₹350.00 | ₹345.10 | ₹348.95 | 43,937 |
| 2026-08-24 | ₹350.50 | ₹356.00 | ₹346.60 | ₹348.05 | 65,360 |
| 2026-08-21 | ₹347.65 | ₹350.75 | ₹344.30 | ₹348.50 | 67,769 |
| 2026-08-20 | ₹348.15 | ₹350.90 | ₹345.25 | ₹347.50 | 54,567 |
| 2026-08-19 | ₹355.00 | ₹355.00 | ₹346.50 | ₹348.00 | 63,089 |
| 2026-08-18 | ₹347.00 | ₹357.00 | ₹346.05 | ₹352.95 | 140,777 |
| 2026-08-17 | ₹351.90 | ₹354.95 | ₹343.40 | ₹346.45 | 153,541 |
| 2026-08-14 | ₹364.95 | ₹366.90 | ₹350.25 | ₹351.90 | 244,003 |
| 2026-08-13 | ₹360.05 | ₹374.10 | ₹354.20 | ₹365.20 | 455,930 |
| 2026-08-12 | ₹394.75 | ₹397.95 | ₹385.00 | ₹392.70 | 112,617 |
| 2026-08-11 | ₹400.00 | ₹401.45 | ₹389.55 | ₹392.65 | 114,466 |
| 2026-08-10 | ₹399.90 | ₹407.10 | ₹398.40 | ₹400.30 | 117,976 |
| 2026-08-07 | ₹394.80 | ₹406.85 | ₹394.80 | ₹398.90 | 105,549 |
| 2026-08-06 | ₹405.65 | ₹407.00 | ₹393.15 | ₹396.70 | 86,156 |
| 2026-08-05 | ₹408.95 | ₹408.95 | ₹401.75 | ₹405.55 | 109,650 |
| 2026-08-04 | ₹400.00 | ₹408.00 | ₹398.50 | ₹404.95 | 147,501 |
| 2026-08-03 | ₹391.00 | ₹408.50 | ₹391.00 | ₹402.70 | 229,192 |
| 2026-07-31 | ₹390.00 | ₹394.00 | ₹387.50 | ₹390.50 | 52,297 |
| 2026-07-30 | ₹388.00 | ₹392.50 | ₹381.05 | ₹387.10 | 52,825 |
| 2026-07-29 | ₹389.95 | ₹394.20 | ₹388.00 | ₹391.25 | 80,687 |
| 2026-07-28 | ₹392.30 | ₹394.00 | ₹385.50 | ₹387.25 | 77,733 |
| 2026-07-27 | ₹395.00 | ₹398.85 | ₹391.80 | ₹395.00 | 95,228 |
| 2026-07-24 | ₹382.60 | ₹396.00 | ₹378.00 | ₹391.80 | 129,838 |
| 2026-07-23 | ₹385.05 | ₹389.85 | ₹380.10 | ₹382.60 | 87,347 |
| 2026-07-22 | ₹390.00 | ₹392.25 | ₹382.90 | ₹385.85 | 118,125 |
| 2026-07-21 | ₹395.00 | ₹402.40 | ₹390.10 | ₹391.70 | 118,300 |
| 2026-07-20 | ₹403.55 | ₹405.15 | ₹398.00 | ₹399.85 | 91,085 |
| 2026-07-17 | ₹401.30 | ₹405.80 | ₹392.65 | ₹403.55 | 142,367 |
| 2026-07-16 | ₹407.75 | ₹407.75 | ₹396.05 | ₹401.30 | 232,077 |
| 2026-07-15 | ₹401.90 | ₹417.35 | ₹398.30 | ₹408.35 | 686,375 |
| 2026-07-14 | ₹385.80 | ₹428.90 | ₹382.00 | ₹400.45 | 5,609,157 |
| 2026-07-13 | ₹376.30 | ₹388.95 | ₹376.30 | ₹381.95 | 115,256 |
| 2026-07-10 | ₹385.95 | ₹386.50 | ₹382.05 | ₹383.55 | 77,888 |
| 2026-07-09 | ₹383.90 | ₹391.80 | ₹381.00 | ₹382.85 | 129,675 |
| 2026-07-08 | ₹382.50 | ₹399.35 | ₹377.30 | ₹384.65 | 270,338 |
| 2026-07-07 | ₹395.00 | ₹395.25 | ₹383.35 | ₹384.95 | 127,153 |
| 2026-07-06 | ₹396.00 | ₹400.95 | ₹391.00 | ₹393.50 | 112,081 |
| 2026-07-03 | ₹400.10 | ₹404.00 | ₹397.00 | ₹399.85 | 109,300 |
| 2026-07-02 | ₹397.55 | ₹403.20 | ₹393.50 | ₹398.00 | 106,698 |
| 2026-07-01 | ₹404.20 | ₹404.20 | ₹394.55 | ₹397.55 | 126,111 |
| 2026-06-30 | ₹391.45 | ₹404.00 | ₹385.10 | ₹402.80 | 274,068 |
| 2026-06-29 | ₹399.70 | ₹401.60 | ₹387.50 | ₹389.85 | 258,931 |
| 2026-06-25 | ₹427.45 | ₹428.05 | ₹397.35 | ₹401.35 | 480,814 |
| 2026-06-24 | ₹419.45 | ₹424.95 | ₹412.00 | ₹420.45 | 225,009 |
| 2026-06-23 | ₹424.60 | ₹425.00 | ₹415.00 | ₹419.45 | 237,196 |
| 2026-06-22 | ₹430.00 | ₹448.80 | ₹420.00 | ₹421.60 | 1,072,251 |
| 2026-06-19 | ₹410.45 | ₹418.45 | ₹405.60 | ₹415.20 | 221,852 |
| 2026-06-18 | ₹414.95 | ₹425.65 | ₹410.10 | ₹412.40 | 310,542 |
| 2026-06-17 | ₹423.20 | ₹428.45 | ₹411.30 | ₹414.60 | 184,267 |
| 2026-06-16 | ₹429.80 | ₹435.00 | ₹415.40 | ₹419.10 | 381,594 |
| 2026-06-15 | ₹423.10 | ₹448.90 | ₹420.10 | ₹429.05 | 997,765 |
| 2026-06-12 | ₹390.85 | ₹412.90 | ₹385.00 | ₹408.20 | 875,899 |
| 2026-06-11 | ₹395.10 | ₹401.90 | ₹376.55 | ₹379.90 | 437,986 |
| 2026-06-10 | ₹431.90 | ₹440.00 | ₹392.10 | ₹395.10 | 562,407 |
| 2026-06-09 | ₹410.00 | ₹435.50 | ₹408.20 | ₹427.55 | 670,943 |
| 2026-06-08 | ₹412.45 | ₹417.90 | ₹402.00 | ₹405.35 | 293,979 |
| 2026-06-05 | ₹428.95 | ₹435.10 | ₹414.15 | ₹422.45 | 324,471 |
| 2026-06-04 | ₹411.60 | ₹427.00 | ₹409.60 | ₹424.10 | 409,887 |
| 2026-06-03 | ₹403.65 | ₹413.00 | ₹395.70 | ₹409.60 | 340,348 |
| 2026-06-02 | ₹407.95 | ₹407.95 | ₹393.80 | ₹398.85 | 204,071 |
| 2026-06-01 | ₹395.90 | ₹413.85 | ₹395.90 | ₹402.15 | 379,722 |
| 2026-05-29 | ₹391.10 | ₹407.95 | ₹371.20 | ₹394.00 | 861,467 |
| 2026-05-27 | ₹425.90 | ₹429.95 | ₹392.85 | ₹395.00 | 438,530 |
| 2026-05-26 | ₹423.00 | ₹440.85 | ₹406.80 | ₹423.85 | 2,513,993 |
| 2026-05-25 | ₹392.00 | ₹413.20 | ₹376.00 | ₹413.20 | 2,324,778 |
| 2026-05-22 | ₹348.75 | ₹356.90 | ₹340.00 | ₹344.35 | 692,009 |
| 2026-05-21 | ₹312.25 | ₹343.00 | ₹306.30 | ₹333.80 | 404,168 |
| 2026-05-20 | ₹308.55 | ₹313.85 | ₹307.20 | ₹311.80 | 54,656 |
| 2026-05-19 | ₹306.35 | ₹317.65 | ₹304.50 | ₹312.75 | 144,812 |
| 2026-05-18 | ₹308.50 | ₹313.90 | ₹292.25 | ₹305.55 | 211,533 |
| 2026-05-15 | ₹308.10 | ₹315.00 | ₹302.05 | ₹308.60 | 157,076 |
| 2026-05-14 | ₹316.70 | ₹323.00 | ₹291.00 | ₹307.25 | 468,137 |
| 2026-05-13 | ₹316.00 | ₹321.90 | ₹310.30 | ₹314.70 | 122,937 |
| 2026-05-12 | ₹326.95 | ₹329.65 | ₹306.80 | ₹313.55 | 225,652 |
| 2026-05-11 | ₹342.00 | ₹342.00 | ₹328.85 | ₹331.00 | 198,058 |
| 2026-05-08 | ₹327.10 | ₹350.00 | ₹316.35 | ₹341.10 | 506,390 |
| 2026-05-07 | ₹322.95 | ₹331.75 | ₹320.00 | ₹327.15 | 213,351 |
| 2026-05-06 | ₹318.95 | ₹323.90 | ₹314.50 | ₹319.40 | 140,663 |
| 2026-05-05 | ₹326.00 | ₹326.00 | ₹314.10 | ₹317.95 | 164,346 |
| 2026-05-04 | ₹336.05 | ₹339.60 | ₹322.50 | ₹323.90 | 196,632 |
| 2026-04-30 | ₹325.55 | ₹336.00 | ₹319.60 | ₹332.75 | 193,952 |
| 2026-04-29 | ₹325.25 | ₹336.00 | ₹321.80 | ₹330.40 | 219,055 |
| 2026-04-28 | ₹327.70 | ₹330.00 | ₹322.35 | ₹324.20 | 123,447 |
| 2026-04-27 | ₹310.15 | ₹338.00 | ₹310.15 | ₹327.70 | 590,997 |
| 2026-04-24 | ₹313.05 | ₹315.55 | ₹305.50 | ₹307.70 | 96,427 |
| 2026-04-23 | ₹314.40 | ₹318.90 | ₹312.20 | ₹313.05 | 114,336 |
| 2026-04-22 | ₹319.10 | ₹319.10 | ₹313.15 | ₹317.20 | 134,074 |
| 2026-04-21 | ₹312.15 | ₹320.50 | ₹311.95 | ₹315.95 | 120,170 |
| 2026-04-20 | ₹316.00 | ₹323.40 | ₹305.90 | ₹312.20 | 242,864 |
| 2026-04-17 | ₹298.45 | ₹323.00 | ₹298.45 | ₹315.95 | 481,171 |
| 2026-04-16 | ₹298.00 | ₹304.95 | ₹294.00 | ₹298.45 | 249,441 |
| 2026-04-15 | ₹291.25 | ₹298.75 | ₹288.00 | ₹294.50 | 320,289 |
| 2026-04-13 | ₹274.00 | ₹296.90 | ₹268.05 | ₹284.05 | 413,379 |
| 2026-04-10 | ₹276.70 | ₹285.80 | ₹275.75 | ₹280.75 | 330,524 |
| 2026-04-09 | ₹279.00 | ₹284.20 | ₹273.00 | ₹274.40 | 296,089 |
| 2026-04-08 | ₹283.80 | ₹286.95 | ₹274.65 | ₹279.70 | 300,944 |
| 2026-04-07 | ₹280.30 | ₹284.80 | ₹268.10 | ₹270.15 | 487,879 |
| 2026-04-06 | ₹307.00 | ₹307.00 | ₹279.60 | ₹281.55 | 767,412 |
| 2026-04-02 | ₹296.50 | ₹316.00 | ₹291.50 | ₹312.45 | 126,808 |
| 2026-04-01 | ₹284.95 | ₹309.00 | ₹282.15 | ₹304.10 | 209,618 |
| 2026-03-30 | ₹295.20 | ₹299.95 | ₹273.00 | ₹275.15 | 239,924 |
| 2026-03-27 | ₹309.05 | ₹309.05 | ₹295.50 | ₹298.80 | 154,459 |
| 2026-03-25 | ₹312.00 | ₹320.00 | ₹307.05 | ₹309.65 | 109,840 |
| 2026-03-24 | ₹309.45 | ₹316.60 | ₹304.05 | ₹310.00 | 115,522 |
| 2026-03-23 | ₹300.00 | ₹306.75 | ₹298.55 | ₹302.90 | 189,219 |
| 2026-03-20 | ₹307.10 | ₹315.00 | ₹303.05 | ₹305.55 | 78,722 |
| 2026-03-19 | ₹313.50 | ₹314.20 | ₹301.60 | ₹304.70 | 131,003 |
| 2026-03-18 | ₹309.05 | ₹326.00 | ₹307.80 | ₹320.80 | 145,463 |
| 2026-03-17 | ₹309.00 | ₹319.15 | ₹304.80 | ₹306.00 | 127,601 |
| 2026-03-16 | ₹315.00 | ₹315.05 | ₹301.15 | ₹305.20 | 171,939 |
| 2026-03-13 | ₹329.95 | ₹329.95 | ₹315.00 | ₹316.20 | 125,202 |
| 2026-03-12 | ₹333.00 | ₹333.00 | ₹321.00 | ₹324.15 | 122,511 |
| 2026-03-11 | ₹333.95 | ₹347.00 | ₹327.00 | ₹330.00 | 165,349 |
| 2026-03-10 | ₹338.90 | ₹339.50 | ₹323.80 | ₹329.25 | 215,957 |
| 2026-03-09 | ₹348.00 | ₹348.00 | ₹332.00 | ₹334.25 | 105,223 |
| 2026-03-06 | ₹353.00 | ₹357.75 | ₹347.45 | ₹350.80 | 62,118 |
| 2026-03-05 | ₹356.30 | ₹358.80 | ₹348.25 | ₹351.65 | 58,336 |
| 2026-03-04 | ₹346.40 | ₹353.50 | ₹343.35 | ₹351.00 | 107,125 |
| 2026-03-02 | ₹348.00 | ₹364.50 | ₹348.00 | ₹358.30 | 83,755 |
| 2026-02-27 | ₹371.10 | ₹371.30 | ₹367.20 | ₹368.20 | 33,642 |
| 2026-02-26 | ₹373.00 | ₹378.70 | ₹368.70 | ₹371.05 | 41,856 |
| 2026-02-25 | ₹370.10 | ₹376.50 | ₹366.00 | ₹370.75 | 62,054 |
| 2026-02-24 | ₹370.00 | ₹371.95 | ₹364.70 | ₹368.55 | 44,164 |
| 2026-02-23 | ₹371.00 | ₹379.50 | ₹368.40 | ₹371.30 | 56,047 |
| 2026-02-20 | ₹375.65 | ₹376.70 | ₹368.30 | ₹370.60 | 52,761 |
| 2026-02-19 | ₹375.00 | ₹382.55 | ₹372.55 | ₹375.65 | 32,223 |
| 2026-02-18 | ₹380.20 | ₹382.30 | ₹372.65 | ₹374.25 | 61,027 |
| 2026-02-17 | ₹366.85 | ₹389.00 | ₹365.55 | ₹379.65 | 100,424 |
| 2026-02-16 | ₹372.00 | ₹372.00 | ₹365.00 | ₹366.85 | 74,290 |
| 2026-02-13 | ₹381.35 | ₹381.35 | ₹370.00 | ₹372.10 | 85,541 |
| 2026-02-12 | ₹380.00 | ₹386.95 | ₹375.00 | ₹381.35 | 78,412 |
| 2026-02-11 | ₹390.00 | ₹390.00 | ₹377.65 | ₹379.25 | 96,133 |
| 2026-02-10 | ₹386.55 | ₹396.00 | ₹383.90 | ₹387.70 | 123,298 |
| 2026-02-09 | ₹410.00 | ₹423.00 | ₹384.10 | ₹386.55 | 448,488 |
| 2026-02-06 | ₹403.60 | ₹418.00 | ₹402.55 | ₹414.05 | 79,690 |
| 2026-02-05 | ₹414.90 | ₹414.90 | ₹405.55 | ₹407.70 | 58,219 |
| 2026-02-04 | ₹413.95 | ₹425.00 | ₹402.15 | ₹410.20 | 78,577 |
| 2026-02-03 | ₹415.00 | ₹418.00 | ₹404.40 | ₹410.70 | 78,082 |
| 2026-02-02 | ₹405.00 | ₹405.00 | ₹394.00 | ₹399.75 | 117,687 |
| 2026-02-01 | ₹415.80 | ₹415.80 | ₹401.10 | ₹405.60 | 66,676 |
| 2026-01-30 | ₹421.85 | ₹421.85 | ₹411.50 | ₹413.90 | 101,254 |
| 2026-01-29 | ₹419.50 | ₹424.00 | ₹415.00 | ₹421.30 | 92,699 |
| 2026-01-28 | ₹411.35 | ₹419.80 | ₹408.00 | ₹417.45 | 80,501 |
| 2026-01-27 | ₹407.70 | ₹414.80 | ₹398.00 | ₹408.25 | 126,144 |
| 2026-01-23 | ₹421.55 | ₹421.55 | ₹400.05 | ₹407.15 | 104,415 |
| 2026-01-22 | ₹412.15 | ₹426.00 | ₹412.15 | ₹415.30 | 187,822 |
| 2026-01-21 | ₹400.20 | ₹416.40 | ₹395.50 | ₹412.15 | 190,746 |
| 2026-01-20 | ₹424.25 | ₹430.10 | ₹404.05 | ₹406.70 | 264,177 |
| 2026-01-19 | ₹442.00 | ₹442.00 | ₹428.00 | ₹429.65 | 133,581 |
| 2026-01-16 | ₹434.90 | ₹444.80 | ₹429.25 | ₹441.75 | 260,061 |
| 2026-01-14 | ₹410.00 | ₹437.95 | ₹410.00 | ₹434.50 | 502,815 |
| 2026-01-13 | ₹396.70 | ₹414.65 | ₹396.70 | ₹412.90 | 241,215 |
| 2026-01-12 | ₹401.05 | ₹408.00 | ₹392.60 | ₹399.60 | 181,218 |
| 2026-01-09 | ₹400.00 | ₹407.20 | ₹389.60 | ₹400.85 | 171,915 |
| 2026-01-08 | ₹410.80 | ₹414.00 | ₹400.00 | ₹403.35 | 148,996 |
| 2026-01-07 | ₹409.95 | ₹414.45 | ₹406.10 | ₹409.00 | 101,311 |
| 2026-01-06 | ₹410.90 | ₹414.80 | ₹404.35 | ₹411.75 | 155,615 |
| 2026-01-05 | ₹401.00 | ₹421.40 | ₹396.20 | ₹409.65 | 468,256 |
| 2026-01-02 | ₹381.75 | ₹397.00 | ₹378.25 | ₹395.50 | 264,520 |
| 2026-01-01 | ₹370.40 | ₹386.00 | ₹368.05 | ₹382.85 | 114,402 |
Hariom Pipe Industries Share Price Performance Analysis (Apr 2022 - Sep 2026)
HARIOMPIPE price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-5.21%
₹382.85 → ₹362.90
Year to Date
Price Volatility
11.36%
Low Volatility
Year to Date
Average Daily Volume
259,838
Year to Date Average
NSE Exchange
Hariom Pipe Industries Share Price History – Frequently Asked Questions
Common questions about HARIOMPIPE historical data and records. For live price, key ratios and fundamentals, see Hariom Pipe Industries share price today.
What is the all-time high share price of Hariom Pipe Industries (HARIOMPIPE)?
The all-time high share price of Hariom Pipe Industries was ₹888.75 recorded on August 29, 2024 on the NSE exchange.
What is the all-time low share price of Hariom Pipe Industries (HARIOMPIPE)?
The all-time low share price of Hariom Pipe Industries was ₹169.1 recorded on May 11, 2022 on the NSE exchange.
How can I download HARIOMPIPE historical share price data?
You can download Hariom Pipe Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for HARIOMPIPE shares?
The highest trading volume day for Hariom Pipe Industries was 13,447,805 shares traded on December 01, 2025 on the NSE exchange, with share price at ₹392.05.