Price Data Selection & Download
Harrisons Malayalam Share Price All Time Records & Statistics (Jan 2003 - Sep 2026)
5818 daily OHLCV records on NSE from Jan. 2003 to Sept. 2026. Analyse Harrisons Malayalam shareholding analysis to track promoter, FII and institutional holdings.
Share Price All Time High
₹341.85
December 16, 2024
NSE Exchange
Share Price All Time Low
₹5.71
April 15, 2003
NSE Exchange
Highest Volume Trading Day
8,272,641
February 16, 2006 • ₹136.41
NSE Exchange
Share Price History Data (Jan 2003 - Sep 2026)
HARRMALAYA 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 | ₹183.45 | ₹183.45 | ₹178.00 | ₹178.49 | 10,216 |
| 2026-09-17 | ₹181.00 | ₹185.02 | ₹178.80 | ₹180.71 | 9,047 |
| 2026-09-16 | ₹182.70 | ₹182.70 | ₹176.44 | ₹178.71 | 4,508 |
| 2026-09-15 | ₹185.81 | ₹190.19 | ₹180.00 | ₹182.60 | 9,460 |
| 2026-09-11 | ₹187.14 | ₹189.58 | ₹183.55 | ₹185.81 | 6,619 |
| 2026-09-10 | ₹190.83 | ₹190.83 | ₹186.25 | ₹186.80 | 6,407 |
| 2026-09-09 | ₹190.59 | ₹190.59 | ₹186.70 | ₹187.72 | 6,634 |
| 2026-09-08 | ₹193.00 | ₹193.00 | ₹189.00 | ₹189.92 | 9,200 |
| 2026-09-07 | ₹190.00 | ₹198.00 | ₹188.00 | ₹189.85 | 9,922 |
| 2026-09-04 | ₹193.00 | ₹195.49 | ₹190.92 | ₹192.72 | 7,134 |
| 2026-09-03 | ₹190.08 | ₹194.20 | ₹187.59 | ₹191.20 | 5,889 |
| 2026-09-02 | ₹191.55 | ₹194.00 | ₹186.66 | ₹188.98 | 11,701 |
| 2026-09-01 | ₹200.00 | ₹200.00 | ₹190.45 | ₹193.07 | 10,983 |
| 2026-08-31 | ₹195.22 | ₹199.59 | ₹192.62 | ₹196.90 | 7,805 |
| 2026-08-28 | ₹198.75 | ₹198.75 | ₹193.22 | ₹197.20 | 9,508 |
| 2026-08-27 | ₹202.74 | ₹204.40 | ₹193.60 | ₹194.70 | 23,208 |
| 2026-08-26 | ₹199.11 | ₹208.52 | ₹199.11 | ₹202.73 | 41,462 |
| 2026-08-25 | ₹204.00 | ₹204.00 | ₹196.50 | ₹198.85 | 10,281 |
| 2026-08-24 | ₹199.40 | ₹205.18 | ₹198.52 | ₹200.68 | 23,223 |
| 2026-08-21 | ₹197.06 | ₹202.97 | ₹194.41 | ₹197.89 | 33,185 |
| 2026-08-20 | ₹192.61 | ₹199.00 | ₹189.00 | ₹196.08 | 26,719 |
| 2026-08-19 | ₹192.88 | ₹198.76 | ₹188.00 | ₹192.53 | 24,648 |
| 2026-08-18 | ₹194.99 | ₹194.99 | ₹188.05 | ₹189.03 | 25,832 |
| 2026-08-17 | ₹197.00 | ₹197.00 | ₹192.10 | ₹193.47 | 20,484 |
| 2026-08-14 | ₹209.07 | ₹209.50 | ₹197.49 | ₹198.81 | 56,164 |
| 2026-08-13 | ₹222.95 | ₹225.89 | ₹220.10 | ₹222.68 | 12,132 |
| 2026-08-12 | ₹227.35 | ₹227.35 | ₹217.61 | ₹219.74 | 31,265 |
| 2026-08-11 | ₹228.00 | ₹228.00 | ₹220.20 | ₹221.29 | 18,242 |
| 2026-08-10 | ₹222.08 | ₹226.95 | ₹222.00 | ₹223.39 | 19,158 |
| 2026-08-07 | ₹225.90 | ₹225.90 | ₹220.10 | ₹222.53 | 14,735 |
| 2026-08-06 | ₹224.80 | ₹228.00 | ₹215.00 | ₹222.27 | 36,047 |
| 2026-08-05 | ₹221.50 | ₹224.90 | ₹216.25 | ₹223.12 | 12,858 |
| 2026-08-04 | ₹217.80 | ₹223.00 | ₹214.41 | ₹216.84 | 24,360 |
| 2026-08-03 | ₹215.55 | ₹220.00 | ₹212.25 | ₹214.63 | 10,527 |
| 2026-07-31 | ₹213.25 | ₹216.00 | ₹209.10 | ₹215.55 | 4,945 |
| 2026-07-30 | ₹218.47 | ₹218.47 | ₹208.40 | ₹210.00 | 9,019 |
| 2026-07-29 | ₹212.86 | ₹219.25 | ₹210.64 | ₹218.47 | 7,867 |
| 2026-07-28 | ₹218.50 | ₹218.78 | ₹208.55 | ₹208.99 | 8,419 |
| 2026-07-27 | ₹219.00 | ₹219.00 | ₹214.10 | ₹214.89 | 7,481 |
| 2026-07-24 | ₹219.57 | ₹220.39 | ₹216.50 | ₹216.96 | 7,419 |
| 2026-07-23 | ₹218.00 | ₹223.80 | ₹216.11 | ₹221.66 | 11,084 |
| 2026-07-22 | ₹217.99 | ₹222.70 | ₹216.00 | ₹218.85 | 15,217 |
| 2026-07-21 | ₹216.08 | ₹220.00 | ₹215.25 | ₹219.13 | 8,484 |
| 2026-07-20 | ₹221.00 | ₹222.99 | ₹214.40 | ₹217.43 | 12,706 |
| 2026-07-17 | ₹220.53 | ₹222.55 | ₹215.55 | ₹219.08 | 8,007 |
| 2026-07-16 | ₹223.70 | ₹228.80 | ₹217.11 | ₹222.68 | 15,075 |
| 2026-07-15 | ₹229.80 | ₹229.80 | ₹215.27 | ₹219.19 | 39,312 |
| 2026-07-14 | ₹222.99 | ₹230.00 | ₹221.47 | ₹226.48 | 78,538 |
| 2026-07-13 | ₹203.00 | ₹224.00 | ₹199.38 | ₹221.24 | 81,212 |
| 2026-07-10 | ₹202.87 | ₹205.98 | ₹201.55 | ₹203.12 | 6,549 |
| 2026-07-09 | ₹204.00 | ₹204.00 | ₹200.00 | ₹201.15 | 5,034 |
| 2026-07-08 | ₹202.50 | ₹206.80 | ₹198.11 | ₹199.07 | 11,408 |
| 2026-07-07 | ₹203.98 | ₹204.00 | ₹197.52 | ₹200.11 | 7,840 |
| 2026-07-06 | ₹200.00 | ₹204.80 | ₹199.02 | ₹202.74 | 5,869 |
| 2026-07-03 | ₹204.53 | ₹204.53 | ₹199.01 | ₹203.13 | 9,729 |
| 2026-07-02 | ₹208.00 | ₹208.00 | ₹194.71 | ₹198.87 | 36,138 |
| 2026-07-01 | ₹201.60 | ₹208.40 | ₹198.62 | ₹206.86 | 8,634 |
| 2026-06-30 | ₹200.00 | ₹202.80 | ₹198.80 | ₹199.79 | 3,808 |
| 2026-06-29 | ₹204.70 | ₹204.70 | ₹198.00 | ₹199.55 | 6,932 |
| 2026-06-25 | ₹207.55 | ₹219.00 | ₹201.10 | ₹204.70 | 64,284 |
| 2026-06-24 | ₹203.00 | ₹207.48 | ₹203.00 | ₹205.42 | 6,627 |
| 2026-06-23 | ₹214.02 | ₹214.63 | ₹200.99 | ₹203.52 | 27,085 |
| 2026-06-22 | ₹214.65 | ₹215.89 | ₹209.52 | ₹211.93 | 12,475 |
| 2026-06-19 | ₹209.50 | ₹213.98 | ₹206.62 | ₹209.52 | 6,371 |
| 2026-06-18 | ₹211.90 | ₹211.90 | ₹207.02 | ₹209.64 | 9,244 |
| 2026-06-17 | ₹213.30 | ₹215.00 | ₹203.99 | ₹205.57 | 23,047 |
| 2026-06-16 | ₹213.99 | ₹215.00 | ₹207.61 | ₹212.39 | 16,909 |
| 2026-06-15 | ₹214.00 | ₹216.40 | ₹206.55 | ₹207.26 | 15,352 |
| 2026-06-12 | ₹206.00 | ₹214.65 | ₹200.52 | ₹211.53 | 15,725 |
| 2026-06-11 | ₹201.90 | ₹206.10 | ₹199.52 | ₹201.85 | 7,976 |
| 2026-06-10 | ₹200.97 | ₹214.11 | ₹199.93 | ₹202.41 | 61,245 |
| 2026-06-09 | ₹200.00 | ₹200.00 | ₹193.01 | ₹195.66 | 7,320 |
| 2026-06-08 | ₹195.50 | ₹200.40 | ₹193.71 | ₹197.52 | 5,757 |
| 2026-06-05 | ₹196.00 | ₹202.00 | ₹196.00 | ₹201.47 | 6,505 |
| 2026-06-04 | ₹205.00 | ₹205.00 | ₹194.01 | ₹196.42 | 10,048 |
| 2026-06-03 | ₹191.42 | ₹199.49 | ₹191.42 | ₹197.79 | 5,963 |
| 2026-06-02 | ₹192.00 | ₹196.39 | ₹190.50 | ₹194.09 | 10,953 |
| 2026-06-01 | ₹202.00 | ₹205.18 | ₹190.00 | ₹194.75 | 15,182 |
| 2026-05-29 | ₹210.00 | ₹210.00 | ₹195.95 | ₹200.69 | 11,445 |
| 2026-05-27 | ₹213.50 | ₹213.50 | ₹205.00 | ₹207.29 | 9,363 |
| 2026-05-26 | ₹215.00 | ₹215.00 | ₹206.81 | ₹209.88 | 35,543 |
| 2026-05-25 | ₹224.00 | ₹226.00 | ₹209.40 | ₹211.50 | 18,641 |
| 2026-05-22 | ₹218.84 | ₹224.30 | ₹217.00 | ₹219.58 | 17,513 |
| 2026-05-21 | ₹219.00 | ₹228.00 | ₹215.93 | ₹218.54 | 42,270 |
| 2026-05-20 | ₹213.00 | ₹217.64 | ₹210.04 | ₹212.22 | 8,322 |
| 2026-05-19 | ₹204.24 | ₹219.00 | ₹203.66 | ₹214.39 | 17,771 |
| 2026-05-18 | ₹208.75 | ₹211.34 | ₹202.00 | ₹204.39 | 19,485 |
| 2026-05-15 | ₹216.00 | ₹217.91 | ₹207.35 | ₹209.14 | 2,498 |
| 2026-05-14 | ₹211.98 | ₹217.00 | ₹210.00 | ₹214.04 | 18,485 |
| 2026-05-13 | ₹217.85 | ₹217.90 | ₹208.30 | ₹209.88 | 15,888 |
| 2026-05-12 | ₹220.11 | ₹221.59 | ₹212.16 | ₹213.16 | 17,984 |
| 2026-05-11 | ₹222.13 | ₹229.00 | ₹220.00 | ₹220.83 | 8,938 |
| 2026-05-08 | ₹228.75 | ₹228.75 | ₹222.00 | ₹224.17 | 13,271 |
| 2026-05-07 | ₹229.31 | ₹232.49 | ₹222.05 | ₹222.58 | 15,426 |
| 2026-05-06 | ₹227.00 | ₹229.85 | ₹226.00 | ₹228.07 | 20,340 |
| 2026-05-05 | ₹221.54 | ₹229.80 | ₹221.53 | ₹226.56 | 18,050 |
| 2026-05-04 | ₹220.95 | ₹234.53 | ₹220.25 | ₹221.53 | 36,527 |
| 2026-04-30 | ₹216.20 | ₹230.99 | ₹216.20 | ₹223.50 | 23,968 |
| 2026-04-29 | ₹225.08 | ₹228.73 | ₹216.35 | ₹219.49 | 7,990 |
| 2026-04-28 | ₹228.11 | ₹230.14 | ₹222.00 | ₹222.86 | 7,963 |
| 2026-04-27 | ₹224.00 | ₹231.83 | ₹220.01 | ₹227.20 | 41,744 |
| 2026-04-24 | ₹229.00 | ₹237.90 | ₹225.10 | ₹230.01 | 41,144 |
| 2026-04-23 | ₹212.12 | ₹233.39 | ₹209.14 | ₹230.90 | 101,504 |
| 2026-04-22 | ₹214.70 | ₹214.70 | ₹210.00 | ₹212.08 | 12,699 |
| 2026-04-21 | ₹211.54 | ₹214.70 | ₹207.31 | ₹211.90 | 19,418 |
| 2026-04-20 | ₹208.40 | ₹213.90 | ₹202.05 | ₹211.55 | 47,605 |
| 2026-04-17 | ₹193.95 | ₹210.00 | ₹191.57 | ₹208.20 | 62,706 |
| 2026-04-16 | ₹194.87 | ₹194.87 | ₹188.96 | ₹189.44 | 4,203 |
| 2026-04-15 | ₹190.08 | ₹194.00 | ₹190.00 | ₹190.25 | 8,769 |
| 2026-04-13 | ₹188.50 | ₹190.97 | ₹186.97 | ₹190.08 | 3,661 |
| 2026-04-10 | ₹189.80 | ₹194.00 | ₹187.22 | ₹189.49 | 9,779 |
| 2026-04-09 | ₹188.70 | ₹190.99 | ₹187.20 | ₹188.25 | 7,259 |
| 2026-04-08 | ₹194.40 | ₹194.40 | ₹187.35 | ₹188.65 | 13,585 |
| 2026-04-07 | ₹194.45 | ₹194.45 | ₹183.66 | ₹186.29 | 31,785 |
| 2026-04-06 | ₹184.00 | ₹194.99 | ₹178.15 | ₹189.63 | 47,658 |
| 2026-04-02 | ₹176.68 | ₹180.00 | ₹173.12 | ₹178.22 | 15,724 |
| 2026-04-01 | ₹179.79 | ₹179.79 | ₹173.45 | ₹177.57 | 14,897 |
| 2026-03-30 | ₹163.40 | ₹182.90 | ₹163.40 | ₹172.29 | 66,954 |
| 2026-03-27 | ₹166.00 | ₹174.00 | ₹158.60 | ₹169.31 | 66,356 |
| 2026-03-25 | ₹172.30 | ₹172.30 | ₹164.15 | ₹165.50 | 16,421 |
| 2026-03-24 | ₹169.70 | ₹170.00 | ₹161.55 | ₹165.15 | 25,447 |
| 2026-03-23 | ₹172.94 | ₹173.25 | ₹162.35 | ₹164.31 | 14,135 |
| 2026-03-20 | ₹174.70 | ₹180.15 | ₹172.01 | ₹174.48 | 18,292 |
| 2026-03-19 | ₹170.80 | ₹174.40 | ₹168.70 | ₹170.82 | 17,298 |
| 2026-03-18 | ₹174.34 | ₹175.00 | ₹170.00 | ₹171.33 | 11,581 |
| 2026-03-17 | ₹174.00 | ₹174.98 | ₹170.92 | ₹172.21 | 10,089 |
| 2026-03-16 | ₹183.70 | ₹183.70 | ₹167.00 | ₹168.13 | 25,691 |
| 2026-03-13 | ₹186.00 | ₹186.00 | ₹176.20 | ₹177.66 | 16,413 |
| 2026-03-12 | ₹179.06 | ₹188.50 | ₹177.61 | ₹181.98 | 20,802 |
| 2026-03-11 | ₹188.00 | ₹188.00 | ₹178.02 | ₹180.02 | 8,261 |
| 2026-03-10 | ₹177.99 | ₹183.78 | ₹176.97 | ₹181.47 | 14,778 |
| 2026-03-09 | ₹179.61 | ₹179.61 | ₹166.90 | ₹177.15 | 8,885 |
| 2026-03-06 | ₹189.99 | ₹189.99 | ₹177.10 | ₹179.61 | 5,703 |
| 2026-03-05 | ₹187.69 | ₹187.70 | ₹180.80 | ₹182.86 | 5,324 |
| 2026-03-04 | ₹185.10 | ₹187.71 | ₹180.00 | ₹181.25 | 15,593 |
| 2026-03-02 | ₹183.00 | ₹199.00 | ₹183.00 | ₹193.35 | 40,837 |
| 2026-02-27 | ₹198.45 | ₹198.45 | ₹187.41 | ₹191.01 | 15,194 |
| 2026-02-26 | ₹193.90 | ₹199.00 | ₹193.05 | ₹197.47 | 26,081 |
| 2026-02-25 | ₹195.95 | ₹196.76 | ₹190.99 | ₹193.46 | 22,576 |
| 2026-02-24 | ₹177.00 | ₹196.62 | ₹177.00 | ₹191.13 | 60,177 |
| 2026-02-23 | ₹171.75 | ₹185.37 | ₹171.75 | ₹182.12 | 16,183 |
| 2026-02-20 | ₹185.76 | ₹185.76 | ₹173.52 | ₹176.79 | 10,184 |
| 2026-02-19 | ₹183.00 | ₹190.90 | ₹180.93 | ₹182.12 | 8,799 |
| 2026-02-18 | ₹185.20 | ₹189.00 | ₹183.15 | ₹187.73 | 16,742 |
| 2026-02-17 | ₹181.82 | ₹190.49 | ₹181.82 | ₹188.58 | 30,822 |
| 2026-02-16 | ₹176.39 | ₹185.05 | ₹172.01 | ₹181.82 | 56,249 |
| 2026-02-13 | ₹169.80 | ₹173.60 | ₹166.00 | ₹170.02 | 18,739 |
| 2026-02-12 | ₹163.10 | ₹178.00 | ₹160.70 | ₹169.94 | 30,787 |
| 2026-02-11 | ₹163.40 | ₹166.40 | ₹160.21 | ₹165.07 | 12,815 |
| 2026-02-10 | ₹158.60 | ₹162.99 | ₹158.00 | ₹159.53 | 6,663 |
| 2026-02-09 | ₹160.25 | ₹163.40 | ₹157.61 | ₹159.28 | 5,570 |
| 2026-02-06 | ₹162.01 | ₹162.01 | ₹157.05 | ₹159.74 | 1,828 |
| 2026-02-05 | ₹162.50 | ₹164.90 | ₹158.56 | ₹161.38 | 1,567 |
| 2026-02-04 | ₹162.00 | ₹163.95 | ₹160.57 | ₹163.04 | 8,284 |
| 2026-02-03 | ₹165.00 | ₹167.99 | ₹158.50 | ₹160.56 | 8,629 |
| 2026-02-02 | ₹164.99 | ₹165.00 | ₹153.66 | ₹157.99 | 12,911 |
| 2026-02-01 | ₹160.51 | ₹166.50 | ₹160.51 | ₹163.98 | 3,739 |
| 2026-01-30 | ₹160.10 | ₹167.00 | ₹160.10 | ₹162.82 | 6,137 |
| 2026-01-29 | ₹164.69 | ₹166.65 | ₹161.10 | ₹161.81 | 8,551 |
| 2026-01-28 | ₹161.99 | ₹166.00 | ₹159.98 | ₹161.09 | 6,593 |
| 2026-01-27 | ₹156.50 | ₹162.02 | ₹155.01 | ₹159.19 | 3,513 |
| 2026-01-23 | ₹160.18 | ₹163.98 | ₹157.25 | ₹157.91 | 4,684 |
| 2026-01-22 | ₹156.91 | ₹163.95 | ₹156.91 | ₹162.13 | 3,766 |
| 2026-01-21 | ₹159.29 | ₹159.76 | ₹155.16 | ₹156.91 | 6,011 |
| 2026-01-20 | ₹163.80 | ₹165.70 | ₹157.03 | ₹159.61 | 7,189 |
| 2026-01-19 | ₹162.80 | ₹165.00 | ₹159.00 | ₹161.65 | 7,290 |
| 2026-01-16 | ₹161.15 | ₹163.00 | ₹156.37 | ₹162.86 | 16,051 |
| 2026-01-14 | ₹160.08 | ₹164.00 | ₹159.03 | ₹163.33 | 6,425 |
| 2026-01-13 | ₹159.53 | ₹165.59 | ₹159.07 | ₹160.69 | 5,340 |
| 2026-01-12 | ₹169.99 | ₹169.99 | ₹159.00 | ₹159.76 | 9,248 |
| 2026-01-09 | ₹163.00 | ₹166.34 | ₹161.25 | ₹161.32 | 5,712 |
| 2026-01-08 | ₹171.99 | ₹171.99 | ₹164.25 | ₹165.11 | 3,792 |
| 2026-01-07 | ₹169.49 | ₹170.20 | ₹165.89 | ₹168.04 | 6,655 |
| 2026-01-06 | ₹176.00 | ₹176.00 | ₹167.02 | ₹167.63 | 4,006 |
| 2026-01-05 | ₹169.77 | ₹171.95 | ₹169.00 | ₹169.96 | 7,688 |
| 2026-01-02 | ₹175.00 | ₹175.00 | ₹168.25 | ₹171.76 | 13,055 |
| 2026-01-01 | ₹170.63 | ₹170.63 | ₹165.02 | ₹166.85 | 2,633 |
Harrisons Malayalam Share Price Performance Analysis (Jan 2003 - Sep 2026)
HARRMALAYA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+6.98%
₹166.85 → ₹178.49
Year to Date
Price Volatility
10.69%
Low Volatility
Year to Date
Average Daily Volume
17,649
Year to Date Average
NSE Exchange
Harrisons Malayalam Share Price History – Frequently Asked Questions
Common questions about HARRMALAYA historical data and records. Review HARRMALAYA earnings multiple to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Harrisons Malayalam (HARRMALAYA)?
The all-time high share price of Harrisons Malayalam was ₹341.85 recorded on December 16, 2024 on the NSE exchange.
What is the all-time low share price of Harrisons Malayalam (HARRMALAYA)?
The all-time low share price of Harrisons Malayalam was ₹5.71 recorded on April 15, 2003 on the NSE exchange.
How can I download HARRMALAYA historical share price data?
You can download Harrisons Malayalam 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 HARRMALAYA shares?
The highest trading volume day for Harrisons Malayalam was 8,272,641 shares traded on February 16, 2006 on the NSE exchange, with share price at ₹136.41.