Harrisons Malayalam share price history

NSE: HARRMALAYABSE: 500467Industrial ProductsSmall Cap

Harrisons Malayalam Limited · Face value ₹10 · Listed Jan 1980 on BSE, Feb 1995 on NSE

₹171.12₹6.91 (4.21%)BSE ₹168.85

Share price at the NSE close on 29 Oct 2026. Previous close ₹164.21.

29 Oct: open ₹164.21, high ₹172.00, low ₹163.34

52-week range of traded prices to 29 Oct 2026

₹150.31Low, 26 Oct 2026₹237.90High, 24 Apr 2026

Market cap: ₹316 Cr2,059th largest listed
P/E: 11.65
P/B: 1.77
Dividend yield: Nonein the last 12 months
ROE: 16.3%
ROCE: 5.4%
Debt to equity: 0.60
Volume, NSE: 8,03862.9% delivered

Harrisons Malayalam share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

Harrisons Malayalam's share price is on record from 31 Aug 2010, when it closed at ₹95.70, to 29 Oct 2026. Its highest close was ₹332.10 on 3 Jan 2025 and its lowest ₹30.40 on 6 Aug 2013. Its trading goes back to 2 Jan 2007, but prices before 31 Aug 2010 are not shown: on 31 Aug 2010 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	171.12	+1.9%	230.90	154.47	170.63	237.90	150.31	33,78,895
2025	167.99	−47.6%	332.10	159.84	323.00	337.90	156.52	57,13,284
2024	320.65	+84.5%	323.75	154.15	178.00	341.85	149.65	2,10,15,587
2023	173.80	+27.7%	191.25	104.40	137.00	193.80	104.05	1,46,34,436
2022	136.05	−13.8%	190.75	130.05	157.90	206.25	129.05	1,94,50,231
2021	157.75	+33.5%	236.15	115.05	116.55	249.75	114.05	6,38,76,543
2020	118.20	+104.7%	134.05	49.50	58.00	144.95	44.00	3,47,91,157
2019	57.75	−32.6%	84.80	45.35	85.45	88.30	44.15	1,32,54,967
2018	85.65	−13.0%	119.75	72.45	97.55	124.75	71.25	2,00,55,622
2017	98.45	+43.5%	118.95	71.15	68.10	124.85	65.90	5,12,82,687
2016	68.60	+11.7%	89.05	40.15	61.25	93.60	39.60	4,18,57,730
2015	61.40	+15.1%	62.55	39.80	53.40	65.00	39.10	1,34,80,417
2014	53.35	+5.2%	75.45	44.00	51.50	78.40	43.15	1,48,46,422
2013	50.70	−17.0%	64.30	30.40	61.15	65.65	29.75	37,76,783
2012	61.10	−6.4%	80.60	59.35	66.00	84.80	58.15	1,19,47,614
2011	65.25	−21.8%	91.95	52.95	83.00	93.80	50.20	2,30,73,861
2010	83.45	–	95.70	68.50	99.75	110.00	67.20	91,26,497

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2010 is from its first session, 31 Aug 2010.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	171.12	−4.5%	180.95	183.00	150.31	1,66,498
Sep 2026	179.13	−9.0%	200.00	200.00	165.55	1,96,201
Aug 2026	196.90	−8.7%	215.55	228.00	188.00	4,81,843
Jul 2026	215.55	+7.9%	201.60	230.00	194.71	4,05,986
Jun 2026	199.79	−0.4%	202.00	219.00	190.00	3,38,808
May 2026	200.69	−10.2%	220.95	234.53	195.95	3,47,760
Apr 2026	223.50	+29.7%	179.79	237.90	173.12	5,24,061
Mar 2026	172.29	−9.8%	183.00	199.00	158.60	4,08,860
Feb 2026	191.01	+17.3%	160.51	199.00	153.66	3,74,539
Jan 2026	162.82	−3.1%	170.63	176.00	155.01	1,34,339
Dec 2025	167.99	−3.5%	175.70	175.99	156.52	2,24,291
Nov 2025	174.15	−13.1%	201.47	202.80	170.00	2,47,529
Oct 2025	200.31	−1.6%	203.65	206.90	196.75	1,93,150
Sep 2025	203.47	−5.3%	210.00	222.00	198.02	2,05,914
Aug 2025	214.77	+1.5%	210.51	235.00	202.70	3,50,732
Jul 2025	211.56	−1.8%	220.40	227.01	204.72	3,55,733
Jun 2025	215.38	+3.9%	207.10	236.90	203.01	7,31,736
May 2025	207.33	+5.3%	197.47	230.00	190.40	4,27,696
Apr 2025	196.96	−3.6%	204.89	215.90	171.00	3,96,937
Mar 2025	204.37	+13.3%	176.00	215.50	170.53	7,65,653
Feb 2025	180.32	−27.6%	246.85	268.89	177.98	5,55,098
Jan 2025	249.05	−22.3%	323.00	337.90	233.20	12,58,815
Dec 2024	320.65	+27.7%	251.10	341.85	250.00	10,79,362
Nov 2024	251.10	−7.4%	276.50	291.55	242.00	1,59,117
Oct 2024	271.10	+7.5%	255.00	301.70	238.05	8,64,624
Sep 2024	252.19	+11.6%	227.20	252.82	221.00	9,22,627
Aug 2024	226.05	−10.2%	253.15	258.90	212.40	15,49,146
Jul 2024	251.82	+24.7%	202.70	265.10	200.00	68,70,301
Jun 2024	201.94	+19.9%	175.00	220.00	151.85	31,99,095
May 2024	168.45	−12.2%	192.00	199.00	167.35	8,10,594
Apr 2024	191.95	+16.4%	169.50	205.00	156.80	12,36,489
Mar 2024	164.90	−10.2%	183.65	193.00	153.20	8,76,543
Feb 2024	183.65	−1.8%	187.90	216.00	149.65	26,97,612
Jan 2024	187.05	+7.6%	178.00	193.45	164.00	7,50,077
Dec 2023	173.80	+19.0%	149.05	193.80	147.50	44,85,673
Nov 2023	146.00	+0.2%	146.70	154.00	141.55	4,49,488
Oct 2023	145.75	−9.6%	161.30	166.30	137.10	8,84,384
Sep 2023	161.30	+16.8%	136.70	167.30	133.65	30,30,471
Aug 2023	138.15	+0.8%	137.85	147.00	129.15	9,16,480
Jul 2023	137.00	−2.5%	141.70	146.30	129.50	10,18,020
Jun 2023	140.50	+18.1%	118.95	142.95	118.50	12,90,184
May 2023	118.95	+1.8%	117.05	129.70	115.35	7,01,606
Apr 2023	116.90	+9.0%	107.95	121.80	107.95	4,22,678
Mar 2023	107.20	−12.4%	120.90	133.00	104.05	5,83,937
Feb 2023	122.40	−7.3%	134.00	139.90	115.70	3,57,239
Jan 2023	132.05	−2.9%	137.00	142.90	129.05	4,94,276
Dec 2022	136.05	−2.9%	141.00	150.70	129.95	10,61,038
Nov 2022	140.15	+2.0%	138.40	148.00	136.85	6,11,627
Oct 2022	137.45	−5.2%	144.00	151.00	133.95	4,45,478
Sep 2022	145.00	−13.6%	167.05	174.00	142.05	14,71,390
Aug 2022	167.80	+6.3%	159.80	170.95	149.80	18,33,894
Jul 2022	157.80	+13.9%	139.15	160.00	137.75	7,79,958
Jun 2022	138.55	−10.3%	155.70	159.50	130.50	7,57,855
May 2022	154.50	−13.3%	176.00	187.00	136.45	33,11,786
Apr 2022	178.15	+34.8%	132.70	195.00	132.15	46,48,512
Mar 2022	132.15	−4.2%	134.20	152.35	129.05	12,94,063
Feb 2022	137.90	−21.1%	177.20	182.55	129.60	10,00,857
Jan 2022	174.70	+10.7%	157.90	206.25	157.90	22,33,773
Dec 2021	157.75	+4.5%	150.35	171.90	140.35	8,45,452
Nov 2021	151.00	−10.4%	169.50	181.00	148.05	10,41,628
Oct 2021	168.55	−8.8%	183.40	198.40	165.15	19,22,249
Sep 2021	184.75	−6.5%	200.00	211.70	177.35	25,37,060
Aug 2021	197.50	−13.4%	229.50	233.95	174.65	54,07,653
Jul 2021	227.95	+9.5%	209.25	249.75	204.15	1,00,39,103
Jun 2021	208.25	+10.5%	189.10	229.00	181.65	82,52,764
May 2021	188.50	+20.5%	158.75	207.75	156.70	94,94,523
Apr 2021	156.45	+12.4%	141.40	162.30	138.05	48,96,135
Mar 2021	139.15	+6.1%	133.80	171.20	129.00	1,05,20,908
Feb 2021	131.15	+8.3%	121.50	133.40	114.50	41,02,422
Jan 2021	121.15	+2.5%	116.55	135.40	114.05	48,16,646
Dec 2020	118.20	+12.9%	104.50	144.95	99.10	62,97,696
Nov 2020	104.65	+10.6%	94.60	109.80	90.15	32,28,350
Oct 2020	94.60	+2.2%	100.00	100.00	87.15	15,24,928
Sep 2020	92.55	−4.1%	95.50	99.35	84.15	13,54,511
Aug 2020	96.50	+9.2%	88.35	108.35	87.50	54,60,208
Jul 2020	88.35	+23.8%	72.20	95.35	71.25	57,77,505
Jun 2020	71.35	+20.5%	59.15	86.90	59.15	33,35,180
May 2020	59.20	−1.7%	58.95	63.40	55.15	11,50,544
Apr 2020	60.25	+13.5%	57.60	66.50	53.00	16,18,354
Mar 2020	53.10	−8.4%	59.00	64.15	44.00	6,70,007
Feb 2020	58.00	−4.3%	60.95	70.95	55.40	19,99,510
Jan 2020	60.60	+4.9%	58.00	68.50	55.40	23,74,364
Dec 2019	57.75	+15.2%	50.10	63.50	48.20	24,37,507
Nov 2019	50.15	+4.2%	48.35	53.20	47.10	12,13,949
Oct 2019	48.15	−11.0%	54.50	59.00	47.15	19,93,398
Sep 2019	54.10	+6.8%	50.55	72.30	47.80	32,94,207
Aug 2019	50.65	−1.4%	52.45	54.80	44.15	5,69,678
Jul 2019	51.35	−28.9%	72.95	74.10	50.15	3,49,534
Jun 2019	72.20	+3.5%	69.55	75.80	62.45	5,20,288
May 2019	69.75	+4.7%	66.60	74.80	62.15	3,58,842
Apr 2019	66.65	−5.8%	71.65	73.60	66.00	5,30,673
Mar 2019	70.75	+4.8%	68.40	79.40	67.45	6,70,433
Feb 2019	67.50	−14.5%	79.65	80.80	61.70	4,28,599
Jan 2019	78.95	−7.8%	85.45	88.30	77.15	8,87,859
Dec 2018	85.65	+5.5%	82.35	86.95	79.45	6,63,693
Nov 2018	81.20	−3.8%	85.30	92.45	81.00	7,91,401
Oct 2018	84.40	+1.5%	83.30	96.90	76.00	14,73,092
Sep 2018	83.15	−20.3%	104.40	112.20	81.60	16,53,449
Aug 2018	104.30	+17.2%	89.50	108.65	83.20	34,07,693
Jul 2018	89.00	−5.3%	94.85	98.00	81.80	12,46,373
Jun 2018	93.95	−2.4%	94.00	111.00	79.70	39,75,679
May 2018	96.30	−14.3%	112.40	124.75	92.50	18,29,274
Apr 2018	112.40	+53.1%	74.55	115.50	74.20	33,16,258
Mar 2018	73.40	−13.1%	85.45	86.00	71.25	6,51,575
Feb 2018	84.50	−0.9%	85.00	92.75	76.35	5,34,245
Jan 2018	85.25	−13.4%	97.55	99.45	82.55	5,12,890
Dec 2017	98.45	−17.2%	120.10	123.00	88.75	38,92,653
Nov 2017	118.95	+50.3%	79.95	124.85	79.20	1,69,21,975
Oct 2017	79.15	+7.8%	74.40	82.50	73.25	14,08,139
Sep 2017	73.40	−8.5%	80.20	81.90	72.00	16,19,155
Aug 2017	80.20	−6.0%	86.00	86.20	70.35	25,00,765
Jul 2017	85.30	+12.1%	76.85	85.80	74.70	23,67,451
Jun 2017	76.10	−7.4%	82.55	86.60	74.00	18,38,202
May 2017	82.20	−15.4%	97.95	102.45	79.20	30,04,074
Apr 2017	97.15	+16.2%	82.60	101.90	82.10	46,06,386
Mar 2017	83.60	−5.6%	88.25	91.50	80.10	25,12,186
Feb 2017	88.60	+11.4%	79.40	94.35	78.55	50,99,516
Jan 2017	79.50	+15.9%	68.10	85.40	65.90	55,12,185
Dec 2016	68.60	+8.0%	63.60	71.50	60.20	16,77,590
Nov 2016	63.50	−15.8%	76.00	77.80	55.20	9,92,756
Oct 2016	75.40	+5.3%	72.10	81.50	71.95	33,47,192
Sep 2016	71.60	−2.9%	73.85	83.40	68.00	34,84,595
Aug 2016	73.75	−13.4%	84.10	86.15	69.95	31,65,870
Jul 2016	85.15	+22.0%	70.60	93.60	70.00	1,32,56,189
Jun 2016	69.80	+23.1%	57.60	75.80	55.60	60,86,400
May 2016	56.70	−14.9%	66.50	68.95	55.80	12,82,832
Apr 2016	66.65	+34.4%	50.45	74.75	49.40	46,41,893
Mar 2016	49.60	+23.5%	40.00	54.20	39.60	17,83,713
Feb 2016	40.15	−27.8%	55.90	56.00	39.95	5,09,259
Jan 2016	55.60	−9.4%	61.25	66.60	48.70	16,29,441
Dec 2015	61.40	+12.8%	54.85	65.00	53.00	43,58,900
Nov 2015	54.45	+16.8%	46.40	60.90	43.05	19,42,782
Oct 2015	46.60	+4.4%	44.55	51.95	43.20	6,17,808
Sep 2015	44.65	−4.0%	46.00	48.40	42.00	3,35,599
Aug 2015	46.50	−6.1%	49.35	63.85	43.00	30,33,238
Jul 2015	49.50	+19.4%	41.80	52.85	41.60	11,54,627
Jun 2015	41.45	−6.5%	44.70	47.70	39.10	1,36,782
May 2015	44.35	−4.9%	47.50	49.50	43.00	1,30,290
Apr 2015	46.65	+5.5%	44.00	54.00	43.90	3,28,105
Mar 2015	44.20	−7.2%	48.20	52.50	41.40	4,78,608
Feb 2015	47.65	−4.9%	49.00	54.80	45.10	4,65,222
Jan 2015	50.10	−6.1%	53.40	57.00	49.50	4,98,456
Dec 2014	53.35	−9.7%	59.00	60.95	48.80	6,92,889
Nov 2014	59.10	−10.8%	66.35	68.80	56.70	8,09,726
Oct 2014	66.25	−12.2%	78.40	78.40	63.00	14,14,556
Sep 2014	75.45	+29.8%	58.00	75.65	56.70	26,71,392
Aug 2014	58.15	−1.4%	60.85	68.20	52.15	16,52,242
Jul 2014	58.95	−12.7%	68.00	70.35	57.10	4,94,021
Jun 2014	67.50	+11.1%	60.65	71.40	59.00	18,32,001
May 2014	60.75	+25.3%	48.60	75.00	46.00	25,86,580
Apr 2014	48.50	+1.4%	47.90	54.90	44.85	6,11,090
Mar 2014	47.85	+3.1%	46.05	51.65	45.25	4,69,045
Feb 2014	46.40	+1.0%	46.75	49.85	43.15	3,25,991
Jan 2014	45.95	−9.4%	51.50	59.45	43.75	12,86,889
Dec 2013	50.70	+28.0%	40.00	53.30	39.60	9,80,102
Nov 2013	39.60	−0.5%	39.50	49.70	38.75	3,20,874
Oct 2013	39.80	+7.6%	37.80	41.80	37.15	1,01,537
Sep 2013	37.00	−12.8%	42.20	46.40	36.15	3,50,233
Aug 2013	42.45	+27.1%	33.25	44.70	29.75	3,48,357
Jul 2013	33.40	−16.2%	39.90	41.50	32.20	1,04,043
Jun 2013	39.85	−5.5%	42.15	42.15	38.00	1,08,869
May 2013	42.15	−9.5%	47.00	50.70	41.90	1,63,131
Apr 2013	46.55	−0.4%	46.95	50.80	45.00	1,53,993
Mar 2013	46.75	−13.6%	53.75	56.00	45.30	1,94,300
Feb 2013	54.10	−5.0%	57.90	60.45	51.70	2,38,775
Jan 2013	56.95	−6.8%	61.15	65.65	55.50	7,12,569
Dec 2012	61.10	−6.9%	66.25	67.20	60.50	4,31,126
Nov 2012	65.60	+9.2%	61.20	71.30	60.10	19,50,623
Oct 2012	60.10	−9.0%	65.90	69.40	58.15	3,97,818
Sep 2012	66.05	+10.1%	59.90	67.40	59.00	5,44,788
Aug 2012	60.00	−11.6%	68.30	69.35	58.75	3,61,282
Jul 2012	67.85	0.0%	68.00	83.90	66.70	10,01,775
Jun 2012	67.85	−0.4%	67.20	71.75	64.40	5,19,141
May 2012	68.15	−13.3%	79.10	79.35	66.10	5,33,815
Apr 2012	78.60	+12.8%	68.30	84.80	67.55	24,09,104
Mar 2012	69.65	−5.2%	72.70	74.50	64.55	10,57,871
Feb 2012	73.45	−4.4%	76.60	83.50	70.50	11,74,860
Jan 2012	76.85	+17.8%	66.00	79.40	64.05	15,65,411
Dec 2011	65.25	+6.5%	63.95	66.15	50.20	9,94,386
Nov 2011	61.25	−27.9%	84.10	85.05	59.65	2,95,750
Oct 2011	84.95	+30.0%	63.00	88.95	62.15	8,16,729
Sep 2011	65.35	+5.4%	63.75	69.60	60.10	4,64,149
Aug 2011	62.00	−19.4%	77.00	79.50	57.60	4,99,931
Jul 2011	76.90	+6.9%	72.05	84.35	71.20	10,06,000
Jun 2011	71.95	−5.5%	77.20	81.65	67.20	9,34,554
May 2011	76.15	−4.4%	79.50	80.90	73.10	7,60,616
Apr 2011	79.65	+4.9%	79.30	87.20	75.65	20,82,395
Mar 2011	75.95	−2.9%	83.80	89.95	75.50	58,59,646
Feb 2011	78.20	−2.1%	80.00	85.50	65.50	11,25,975
Jan 2011	79.90	−4.3%	83.00	93.80	77.00	82,33,730
Dec 2010	83.45	+13.2%	75.00	85.85	67.20	11,20,403
Nov 2010	73.70	−10.8%	83.50	93.75	72.65	10,64,008
Oct 2010	82.65	−8.6%	92.15	93.50	81.50	13,52,262
Sep 2010	90.45	−5.5%	99.70	99.95	85.20	42,47,424
Aug 2010	95.70	–	99.75	110.00	70.00	13,42,400

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
29 Oct 2026	164.21	172.00	163.34	171.12	169.14	8,038	62.9%
28 Oct 2026	161.00	164.55	158.53	164.21	162.09	3,074	77.2%
27 Oct 2026	155.70	164.00	155.70	162.40	160.87	11,246	82.0%
26 Oct 2026	156.00	156.95	150.31	155.47	154.06	9,664	59.1%
23 Oct 2026	160.72	162.68	152.70	154.47	155.68	16,527	58.6%
22 Oct 2026	161.00	164.00	157.30	162.91	162.24	17,004	82.3%
21 Oct 2026	169.69	169.69	159.29	161.18	161.90	9,884	60.5%
19 Oct 2026	170.90	170.90	166.15	166.33	168.02	5,911	83.6%
16 Oct 2026	171.15	172.46	167.00	167.84	169.20	5,545	67.0%
15 Oct 2026	172.08	172.08	166.75	168.05	169.37	4,279	71.4%
14 Oct 2026	167.00	171.99	166.65	170.38	170.50	7,156	78.7%
13 Oct 2026	168.41	168.41	165.00	167.21	167.33	16,620	68.9%
12 Oct 2026	173.92	175.59	167.55	168.42	170.02	6,257	60.5%
9 Oct 2026	170.00	172.90	166.36	172.20	170.14	2,910	56.7%
8 Oct 2026	177.35	177.35	168.10	169.20	169.72	6,138	84.5%
7 Oct 2026	178.50	178.50	169.10	173.90	173.06	4,756	69.4%
6 Oct 2026	178.50	178.50	172.70	175.08	174.59	8,051	79.0%
5 Oct 2026	179.67	183.00	170.85	173.00	174.43	14,823	64.0%
1 Oct 2026	180.95	182.30	172.00	179.67	177.84	8,615	75.7%
30 Sep 2026	179.88	184.00	172.52	179.13	180.69	16,158	52.9%
29 Sep 2026	171.70	178.44	165.55	175.61	171.78	22,733	64.4%
28 Sep 2026	174.99	174.99	167.00	167.90	170.37	8,098	81.1%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.

Ex-date	Event	Price factor	What happened
31 Aug 2010	Scheme of arrangement	–	A scheme of arrangement is a court-approved plan that merges, splits off or reorganises parts of a company. One took effect here and the price moved by a fifth or more between two trading sessions. What shareholders received is not on record, so earlier prices are not shown.

Where an event has no factor that can be worked out, the chart leaves out the closes before it.