Price Data Selection & Download
Hariyana Ship Breakers Share Price All Time Records & Statistics (Jan 2008 - Jul 2026)
4433 daily OHLCV records on BSE from Jan. 2008 to July 2026.
Share Price All Time High
₹239.95
July 18, 2024
BSE Exchange
Share Price All Time Low
₹17.20
October 28, 2008
BSE Exchange
Highest Volume Trading Day
829,786
October 19, 2010 • ₹61.30
BSE Exchange
Share Price History Data (Jan 2008 - Jul 2026)
HRYNSHP daily open, high, low, close and volume (OHLCV) on BSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹101.20 | ₹103.80 | ₹100.00 | ₹103.70 | 1,035 |
| 2026-07-23 | ₹104.50 | ₹104.50 | ₹100.60 | ₹101.10 | 648 |
| 2026-07-22 | ₹105.20 | ₹108.00 | ₹102.55 | ₹103.50 | 2,501 |
| 2026-07-21 | ₹105.20 | ₹114.00 | ₹103.00 | ₹105.90 | 1,651 |
| 2026-07-20 | ₹108.05 | ₹115.00 | ₹103.50 | ₹104.50 | 4,850 |
| 2026-07-17 | ₹104.10 | ₹108.00 | ₹104.00 | ₹106.30 | 1,929 |
| 2026-07-16 | ₹102.55 | ₹106.80 | ₹102.55 | ₹104.45 | 1,774 |
| 2026-07-15 | ₹107.45 | ₹107.50 | ₹101.40 | ₹103.25 | 5,900 |
| 2026-07-14 | ₹107.35 | ₹107.90 | ₹106.20 | ₹107.35 | 1,583 |
| 2026-07-13 | ₹114.35 | ₹114.35 | ₹105.80 | ₹107.15 | 5,641 |
| 2026-07-10 | ₹110.00 | ₹113.80 | ₹109.00 | ₹112.35 | 3,633 |
| 2026-07-09 | ₹111.75 | ₹111.75 | ₹105.95 | ₹106.25 | 2,149 |
| 2026-07-08 | ₹105.55 | ₹111.85 | ₹105.55 | ₹107.20 | 6,881 |
| 2026-07-07 | ₹117.65 | ₹121.90 | ₹107.50 | ₹110.80 | 17,876 |
| 2026-07-06 | ₹102.00 | ₹115.35 | ₹101.00 | ₹113.90 | 35,329 |
| 2026-07-03 | ₹98.70 | ₹102.95 | ₹98.70 | ₹101.00 | 8,647 |
| 2026-07-02 | ₹100.50 | ₹102.00 | ₹96.00 | ₹97.30 | 3,918 |
| 2026-07-01 | ₹99.50 | ₹102.30 | ₹99.50 | ₹99.75 | 1,157 |
| 2026-06-30 | ₹101.95 | ₹104.00 | ₹101.05 | ₹102.45 | 2,972 |
| 2026-06-29 | ₹101.45 | ₹102.50 | ₹99.95 | ₹100.00 | 443 |
| 2026-06-25 | ₹100.30 | ₹102.80 | ₹100.00 | ₹100.95 | 1,088 |
| 2026-06-24 | ₹102.00 | ₹103.00 | ₹100.30 | ₹100.30 | 1,010 |
| 2026-06-23 | ₹100.20 | ₹102.10 | ₹100.00 | ₹100.00 | 1,601 |
| 2026-06-22 | ₹100.10 | ₹110.15 | ₹100.05 | ₹102.30 | 3,152 |
| 2026-06-19 | ₹99.75 | ₹104.00 | ₹99.10 | ₹100.20 | 839 |
| 2026-06-18 | ₹100.00 | ₹100.00 | ₹98.30 | ₹99.00 | 216 |
| 2026-06-17 | ₹99.90 | ₹99.90 | ₹97.85 | ₹98.05 | 1,734 |
| 2026-06-16 | ₹98.05 | ₹100.80 | ₹98.00 | ₹99.40 | 950 |
| 2026-06-15 | ₹96.90 | ₹100.00 | ₹96.00 | ₹99.45 | 1,785 |
| 2026-06-12 | ₹95.00 | ₹96.55 | ₹93.05 | ₹94.05 | 1,610 |
| 2026-06-11 | ₹92.30 | ₹95.00 | ₹92.30 | ₹94.25 | 949 |
| 2026-06-10 | ₹96.25 | ₹96.75 | ₹94.00 | ₹94.80 | 1,457 |
| 2026-06-09 | ₹95.30 | ₹98.40 | ₹95.30 | ₹96.15 | 1,194 |
| 2026-06-08 | ₹98.90 | ₹99.15 | ₹96.80 | ₹97.35 | 470 |
| 2026-06-05 | ₹98.00 | ₹99.60 | ₹97.00 | ₹98.90 | 547 |
| 2026-06-04 | ₹100.15 | ₹100.15 | ₹96.90 | ₹97.00 | 1,480 |
| 2026-06-03 | ₹99.00 | ₹100.20 | ₹95.95 | ₹97.00 | 1,797 |
| 2026-06-02 | ₹99.50 | ₹101.10 | ₹98.55 | ₹99.25 | 1,192 |
| 2026-06-01 | ₹100.00 | ₹101.00 | ₹98.00 | ₹98.70 | 4,961 |
| 2026-05-29 | ₹102.55 | ₹106.00 | ₹102.50 | ₹102.75 | 3,152 |
| 2026-05-27 | ₹101.60 | ₹103.25 | ₹101.00 | ₹102.40 | 1,490 |
| 2026-05-26 | ₹104.40 | ₹104.40 | ₹100.50 | ₹102.40 | 1,262 |
| 2026-05-25 | ₹100.30 | ₹103.45 | ₹100.30 | ₹102.35 | 822 |
| 2026-05-22 | ₹100.80 | ₹103.00 | ₹100.80 | ₹101.65 | 1,151 |
| 2026-05-21 | ₹101.35 | ₹105.00 | ₹100.70 | ₹103.15 | 1,092 |
| 2026-05-20 | ₹100.55 | ₹100.80 | ₹100.55 | ₹100.70 | 212 |
| 2026-05-19 | ₹104.85 | ₹104.85 | ₹100.65 | ₹101.30 | 893 |
| 2026-05-18 | ₹101.50 | ₹102.90 | ₹100.05 | ₹102.30 | 986 |
| 2026-05-15 | ₹102.90 | ₹106.90 | ₹101.50 | ₹101.65 | 4,268 |
| 2026-05-14 | ₹101.50 | ₹105.40 | ₹101.50 | ₹104.15 | 497 |
| 2026-05-13 | ₹102.05 | ₹105.60 | ₹101.00 | ₹102.50 | 1,266 |
| 2026-05-12 | ₹105.05 | ₹107.25 | ₹101.30 | ₹102.30 | 10,422 |
| 2026-05-11 | ₹106.30 | ₹110.00 | ₹103.30 | ₹104.05 | 2,371 |
| 2026-05-08 | ₹105.00 | ₹111.00 | ₹105.00 | ₹106.00 | 5,318 |
| 2026-05-07 | ₹104.60 | ₹106.95 | ₹104.50 | ₹105.85 | 907 |
| 2026-05-06 | ₹106.25 | ₹107.60 | ₹104.65 | ₹105.95 | 881 |
| 2026-05-05 | ₹105.00 | ₹108.40 | ₹102.10 | ₹106.25 | 2,676 |
| 2026-05-04 | ₹109.45 | ₹109.45 | ₹102.00 | ₹106.55 | 4,102 |
| 2026-04-30 | ₹105.01 | ₹106.00 | ₹102.20 | ₹103.38 | 3,402 |
| 2026-04-29 | ₹105.85 | ₹112.00 | ₹104.00 | ₹105.10 | 4,618 |
| 2026-04-28 | ₹101.25 | ₹104.00 | ₹101.25 | ₹103.52 | 1,543 |
| 2026-04-27 | ₹103.93 | ₹105.80 | ₹103.93 | ₹105.00 | 748 |
| 2026-04-24 | ₹104.11 | ₹104.11 | ₹100.00 | ₹103.93 | 3,088 |
| 2026-04-23 | ₹114.00 | ₹114.00 | ₹104.00 | ₹104.06 | 1,784 |
| 2026-04-22 | ₹100.00 | ₹106.00 | ₹99.00 | ₹105.79 | 3,093 |
| 2026-04-21 | ₹104.01 | ₹105.50 | ₹100.55 | ₹100.73 | 2,619 |
| 2026-04-20 | ₹107.00 | ₹107.01 | ₹100.00 | ₹104.00 | 5,008 |
| 2026-04-17 | ₹101.00 | ₹106.01 | ₹101.00 | ₹104.03 | 7,694 |
| 2026-04-16 | ₹99.31 | ₹102.60 | ₹99.30 | ₹100.80 | 3,535 |
| 2026-04-15 | ₹100.99 | ₹101.90 | ₹99.00 | ₹99.29 | 1,476 |
| 2026-04-13 | ₹100.99 | ₹100.99 | ₹97.16 | ₹98.69 | 1,468 |
| 2026-04-10 | ₹99.70 | ₹101.90 | ₹98.00 | ₹99.50 | 2,224 |
| 2026-04-09 | ₹100.00 | ₹101.90 | ₹95.00 | ₹97.00 | 9,336 |
| 2026-04-08 | ₹95.11 | ₹101.99 | ₹95.11 | ₹99.27 | 6,375 |
| 2026-04-07 | ₹97.92 | ₹99.00 | ₹92.32 | ₹94.83 | 1,797 |
| 2026-04-06 | ₹95.45 | ₹98.33 | ₹93.21 | ₹96.00 | 400 |
| 2026-04-02 | ₹101.11 | ₹101.11 | ₹91.00 | ₹93.58 | 4,769 |
| 2026-04-01 | ₹90.00 | ₹101.40 | ₹89.99 | ₹95.49 | 7,514 |
| 2026-03-30 | ₹94.80 | ₹94.80 | ₹82.25 | ₹85.25 | 10,905 |
| 2026-03-27 | ₹96.00 | ₹97.30 | ₹88.50 | ₹92.90 | 5,786 |
| 2026-03-25 | ₹94.00 | ₹100.00 | ₹91.95 | ₹97.30 | 2,838 |
| 2026-03-24 | ₹89.05 | ₹93.40 | ₹89.05 | ₹90.10 | 1,466 |
| 2026-03-23 | ₹92.55 | ₹95.85 | ₹88.40 | ₹89.00 | 4,995 |
| 2026-03-20 | ₹100.10 | ₹100.20 | ₹96.25 | ₹96.60 | 2,519 |
| 2026-03-19 | ₹96.00 | ₹100.00 | ₹93.85 | ₹98.10 | 7,845 |
| 2026-03-18 | ₹97.50 | ₹100.60 | ₹96.05 | ₹96.90 | 5,442 |
| 2026-03-17 | ₹99.90 | ₹101.00 | ₹98.00 | ₹99.50 | 785 |
| 2026-03-16 | ₹100.95 | ₹100.95 | ₹98.50 | ₹99.90 | 2,923 |
| 2026-03-13 | ₹101.40 | ₹102.95 | ₹100.00 | ₹100.25 | 2,082 |
| 2026-03-12 | ₹99.00 | ₹102.00 | ₹99.00 | ₹99.70 | 417 |
| 2026-03-11 | ₹98.95 | ₹101.95 | ₹95.55 | ₹98.45 | 4,034 |
| 2026-03-10 | ₹99.65 | ₹101.90 | ₹96.00 | ₹98.95 | 11,140 |
| 2026-03-09 | ₹104.50 | ₹104.50 | ₹96.20 | ₹99.65 | 2,209 |
| 2026-03-06 | ₹105.00 | ₹107.95 | ₹98.25 | ₹100.35 | 9,340 |
| 2026-03-05 | ₹102.10 | ₹107.00 | ₹101.10 | ₹103.30 | 6,403 |
| 2026-03-04 | ₹103.35 | ₹107.70 | ₹103.35 | ₹104.45 | 2,833 |
| 2026-03-02 | ₹100.05 | ₹112.00 | ₹100.05 | ₹108.60 | 8,668 |
| 2026-02-27 | ₹110.45 | ₹112.95 | ₹107.00 | ₹109.90 | 2,653 |
| 2026-02-26 | ₹116.80 | ₹116.90 | ₹111.00 | ₹111.20 | 3,263 |
| 2026-02-25 | ₹115.55 | ₹117.95 | ₹110.00 | ₹112.05 | 1,364 |
| 2026-02-24 | ₹118.60 | ₹118.60 | ₹111.50 | ₹115.00 | 1,884 |
| 2026-02-23 | ₹121.40 | ₹121.40 | ₹114.15 | ₹116.45 | 1,364 |
| 2026-02-20 | ₹113.70 | ₹120.00 | ₹113.70 | ₹114.30 | 2,855 |
| 2026-02-19 | ₹115.05 | ₹121.00 | ₹112.30 | ₹114.25 | 4,473 |
| 2026-02-18 | ₹109.25 | ₹122.00 | ₹109.25 | ₹114.65 | 5,513 |
| 2026-02-17 | ₹116.50 | ₹123.00 | ₹110.00 | ₹110.80 | 4,766 |
| 2026-02-16 | ₹114.00 | ₹125.00 | ₹113.50 | ₹115.90 | 30,195 |
| 2026-02-13 | ₹105.40 | ₹117.40 | ₹102.00 | ₹113.05 | 5,697 |
| 2026-02-12 | ₹105.00 | ₹106.10 | ₹103.15 | ₹105.60 | 1,005 |
| 2026-02-11 | ₹105.10 | ₹108.50 | ₹103.10 | ₹106.90 | 1,316 |
| 2026-02-10 | ₹103.00 | ₹108.00 | ₹102.20 | ₹105.15 | 5,354 |
| 2026-02-09 | ₹101.00 | ₹105.00 | ₹101.00 | ₹104.45 | 1,177 |
| 2026-02-06 | ₹101.85 | ₹103.95 | ₹101.15 | ₹102.60 | 550 |
| 2026-02-05 | ₹104.00 | ₹104.80 | ₹101.15 | ₹102.75 | 1,479 |
| 2026-02-04 | ₹106.90 | ₹106.90 | ₹101.00 | ₹102.35 | 1,102 |
| 2026-02-03 | ₹102.30 | ₹105.00 | ₹101.55 | ₹101.80 | 1,078 |
| 2026-02-02 | ₹101.00 | ₹103.95 | ₹97.50 | ₹100.85 | 1,384 |
| 2026-02-01 | ₹104.20 | ₹110.50 | ₹93.00 | ₹101.55 | 12,942 |
| 2026-01-30 | ₹106.95 | ₹108.80 | ₹104.50 | ₹105.95 | 2,782 |
| 2026-01-29 | ₹106.00 | ₹106.35 | ₹104.00 | ₹104.20 | 2,280 |
| 2026-01-28 | ₹109.00 | ₹112.10 | ₹106.20 | ₹106.55 | 3,731 |
| 2026-01-27 | ₹103.10 | ₹108.00 | ₹103.10 | ₹107.20 | 2,985 |
| 2026-01-23 | ₹104.65 | ₹106.85 | ₹100.90 | ₹103.00 | 1,065 |
| 2026-01-22 | ₹105.10 | ₹110.00 | ₹103.00 | ₹104.10 | 2,299 |
| 2026-01-21 | ₹104.50 | ₹107.45 | ₹101.00 | ₹105.10 | 1,610 |
| 2026-01-20 | ₹107.05 | ₹107.80 | ₹104.00 | ₹104.50 | 2,124 |
| 2026-01-19 | ₹109.90 | ₹109.90 | ₹104.00 | ₹104.95 | 2,745 |
| 2026-01-16 | ₹107.10 | ₹110.95 | ₹107.10 | ₹107.95 | 1,893 |
| 2026-01-14 | ₹110.30 | ₹114.05 | ₹106.80 | ₹107.05 | 2,153 |
| 2026-01-13 | ₹110.95 | ₹110.95 | ₹104.50 | ₹108.10 | 3,357 |
| 2026-01-12 | ₹110.05 | ₹111.80 | ₹104.00 | ₹105.60 | 4,294 |
| 2026-01-09 | ₹109.80 | ₹111.80 | ₹106.00 | ₹107.95 | 2,849 |
| 2026-01-08 | ₹111.70 | ₹114.00 | ₹105.00 | ₹107.65 | 4,531 |
| 2026-01-07 | ₹105.80 | ₹110.00 | ₹104.00 | ₹109.50 | 4,434 |
| 2026-01-06 | ₹109.95 | ₹109.95 | ₹107.60 | ₹109.15 | 2,068 |
| 2026-01-05 | ₹107.05 | ₹111.55 | ₹107.05 | ₹108.00 | 6,404 |
| 2026-01-02 | ₹110.05 | ₹123.00 | ₹107.20 | ₹109.50 | 6,063 |
| 2026-01-01 | ₹112.00 | ₹112.00 | ₹107.60 | ₹111.00 | 3,516 |
Hariyana Ship Breakers Share Price Performance Analysis (Jan 2008 - Jul 2026)
HRYNSHP price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-6.58%
₹111.00 → ₹103.70
Year to Date
Price Volatility
5.28%
Low Volatility
Year to Date
Average Daily Volume
3,638
Year to Date Average
BSE Exchange
Hariyana Ship Breakers Share Price History – Frequently Asked Questions
Common questions about HRYNSHP historical data and records. Examine HRYNSHP Q4 results for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Hariyana Ship Breakers (HRYNSHP)?
The all-time high share price of Hariyana Ship Breakers was ₹239.95 recorded on July 18, 2024 on the BSE exchange.
What is the all-time low share price of Hariyana Ship Breakers (HRYNSHP)?
The all-time low share price of Hariyana Ship Breakers was ₹17.2 recorded on October 28, 2008 on the BSE exchange.
How can I download HRYNSHP historical share price data?
You can download Hariyana Ship Breakers 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 HRYNSHP shares?
The highest trading volume day for Hariyana Ship Breakers was 829,786 shares traded on October 19, 2010 on the BSE exchange, with share price at ₹61.3.