BSE - Delayed Quote INR

Harmony Capital Services Limited (HRMNYCP.BO)

45.15

-2.36

(-4.97%)

At close: April 30 at 9:57:28 AM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 30, 2025	45.15	45.15	45.15	45.15	45.15	50
Apr 29, 2025	47.50	47.52	47.50	47.51	47.51	261
Apr 28, 2025	52.00	52.00	50.00	50.00	50.00	102
Apr 25, 2025	51.63	57.05	51.63	52.00	52.00	1,300
Apr 24, 2025	54.34	54.34	54.34	54.34	54.34	-
Apr 23, 2025	54.34	54.34	54.34	54.34	54.34	-
Apr 22, 2025	54.34	54.34	54.34	54.34	54.34	1
Apr 21, 2025	57.20	57.20	57.20	57.20	57.20	-
Apr 17, 2025	57.20	57.20	57.20	57.20	57.20	-
Apr 16, 2025	57.20	57.20	57.20	57.20	57.20	100
Apr 15, 2025	63.37	63.37	63.37	63.37	63.37	-
Apr 11, 2025	63.37	63.37	63.37	63.37	63.37	-
Apr 9, 2025	63.37	63.37	63.37	63.37	63.37	-
Apr 8, 2025	63.37	63.37	63.37	63.37	63.37	-
Apr 7, 2025	63.37	63.37	63.37	63.37	63.37	-
Apr 4, 2025	63.37	63.37	63.37	63.37	63.37	-
Apr 3, 2025	63.37	63.37	63.37	63.37	63.37	-
Apr 2, 2025	63.37	63.37	63.37	63.37	63.37	-
Apr 1, 2025	63.37	63.37	63.37	63.37	63.37	-
Mar 28, 2025	63.37	63.37	63.37	63.37	63.37	-
Mar 27, 2025	63.37	63.37	63.37	63.37	63.37	-
Mar 26, 2025	63.37	63.37	63.37	63.37	63.37	-
Mar 25, 2025	63.37	63.37	63.37	63.37	63.37	-
Mar 24, 2025	63.37	63.37	63.37	63.37	63.37	-
Mar 21, 2025	63.37	63.37	63.37	63.37	63.37	-
Mar 20, 2025	63.37	63.37	63.37	63.37	63.37	-
Mar 19, 2025	63.37	63.37	63.37	63.37	63.37	-
Mar 18, 2025	63.37	63.37	63.37	63.37	63.37	-
Mar 17, 2025	63.37	63.37	63.37	63.37	63.37	-
Mar 13, 2025	63.37	63.37	63.37	63.37	63.37	-
Mar 12, 2025	63.37	63.37	63.37	63.37	63.37	-
Mar 11, 2025	63.37	63.37	63.37	63.37	63.37	-
Mar 10, 2025	63.37	63.37	63.37	63.37	63.37	-
Mar 7, 2025	63.37	63.37	63.37	63.37	63.37	-
Mar 6, 2025	63.37	63.37	63.37	63.37	63.37	-
Mar 5, 2025	63.37	63.37	63.37	63.37	63.37	-
Mar 4, 2025	63.37	63.37	63.37	63.37	63.37	-
Mar 3, 2025	63.37	63.37	63.37	63.37	63.37	-
Feb 28, 2025	63.37	63.37	63.37	63.37	63.37	-
Feb 27, 2025	63.37	63.37	63.37	63.37	63.37	-
Feb 25, 2025	63.37	63.37	63.37	63.37	63.37	-
Feb 24, 2025	63.37	63.37	63.37	63.37	63.37	-
Feb 21, 2025	63.37	63.37	63.37	63.37	63.37	-
Feb 20, 2025	63.37	63.37	63.37	63.37	63.37	-
Feb 19, 2025	63.37	63.37	63.37	63.37	63.37	-
Feb 18, 2025	63.37	63.37	63.37	63.37	63.37	-
Feb 17, 2025	63.37	63.37	63.37	63.37	63.37	-
Feb 14, 2025	63.37	63.37	63.37	63.37	63.37	-
Feb 13, 2025	63.37	63.37	63.37	63.37	63.37	-
Feb 12, 2025	63.37	63.37	63.37	63.37	63.37	-
Feb 11, 2025	63.37	63.37	63.37	63.37	63.37	-
Feb 10, 2025	63.37	63.37	63.37	63.37	63.37	-
Feb 7, 2025	63.37	63.37	63.37	63.37	63.37	-
Feb 6, 2025	63.37	63.37	63.37	63.37	63.37	-
Feb 5, 2025	63.37	63.37	63.37	63.37	63.37	-
Feb 4, 2025	63.37	63.37	63.37	63.37	63.37	-
Feb 3, 2025	63.37	63.37	63.37	63.37	63.37	-
Jan 31, 2025	63.37	63.37	63.37	63.37	63.37	-
Jan 30, 2025	63.37	63.37	63.37	63.37	63.37	-
Jan 29, 2025	63.37	63.37	63.37	63.37	63.37	-
Jan 28, 2025	63.37	63.37	63.37	63.37	63.37	-
Jan 27, 2025	63.37	63.37	63.37	63.37	63.37	-
Jan 24, 2025	63.37	63.37	63.37	63.37	63.37	-
Jan 23, 2025	63.37	63.37	63.37	63.37	63.37	-
Jan 22, 2025	63.37	63.37	63.37	63.37	63.37	-
Jan 21, 2025	63.37	63.37	63.37	63.37	63.37	-
Jan 20, 2025	63.37	63.37	63.37	63.37	63.37	-
Jan 17, 2025	63.37	63.37	63.37	63.37	63.37	-
Jan 16, 2025	63.37	63.37	63.37	63.37	63.37	-
Jan 15, 2025	63.37	63.37	63.37	63.37	63.37	-
Jan 14, 2025	63.37	63.37	63.37	63.37	63.37	-
Jan 13, 2025	63.37	63.37	63.37	63.37	63.37	74
Jan 10, 2025	66.70	66.70	66.70	66.70	66.70	-
Jan 9, 2025	66.70	66.70	66.70	66.70	66.70	-
Jan 8, 2025	66.70	66.70	66.70	66.70	66.70	-
Jan 7, 2025	66.70	66.70	66.70	66.70	66.70	-
Jan 6, 2025	63.52	66.70	63.52	66.70	66.70	8,751
Jan 3, 2025	66.86	66.86	66.86	66.86	66.86	-
Jan 2, 2025	66.86	66.86	66.86	66.86	66.86	-
Jan 1, 2025	66.86	66.86	66.86	66.86	66.86	-
Dec 31, 2024	66.86	66.86	66.86	66.86	66.86	-
Dec 30, 2024	66.86	66.86	66.86	66.86	66.86	-
Dec 27, 2024	66.86	66.86	66.86	66.86	66.86	-
Dec 26, 2024	66.86	66.86	66.86	66.86	66.86	-
Dec 24, 2024	66.86	66.86	66.86	66.86	66.86	-
Dec 23, 2024	63.52	66.86	63.52	66.86	66.86	2,400
Dec 20, 2024	66.86	66.86	66.86	66.86	66.86	-
Dec 19, 2024	66.86	66.86	66.86	66.86	66.86	-
Dec 18, 2024	66.86	66.86	66.86	66.86	66.86	-
Dec 17, 2024	66.86	66.86	66.86	66.86	66.86	-
Dec 16, 2024	65.90	69.19	65.90	66.86	66.86	6,114
Dec 13, 2024	65.90	65.90	65.90	65.90	65.90	-
Dec 12, 2024	65.90	65.90	65.90	65.90	65.90	-
Dec 11, 2024	65.90	65.90	65.90	65.90	65.90	-
Dec 10, 2024	65.90	65.90	65.90	65.90	65.90	-
Dec 9, 2024	65.90	65.90	65.90	65.90	65.90	-
Dec 6, 2024	65.90	65.90	65.90	65.90	65.90	-
Dec 5, 2024	65.90	65.90	65.90	65.90	65.90	-
Dec 4, 2024	65.90	65.90	65.90	65.90	65.90	-
Dec 3, 2024	65.90	65.90	65.90	65.90	65.90	-
Dec 2, 2024	65.90	65.90	65.90	65.90	65.90	-
Nov 29, 2024	65.90	65.90	65.90	65.90	65.90	-
Nov 28, 2024	65.90	65.90	65.90	65.90	65.90	-
Nov 27, 2024	65.90	65.90	65.90	65.90	65.90	-
Nov 26, 2024	65.90	65.90	65.90	65.90	65.90	-
Nov 25, 2024	65.90	65.90	65.90	65.90	65.90	-
Nov 22, 2024	65.90	65.90	65.90	65.90	65.90	-
Nov 21, 2024	65.90	65.90	65.90	65.90	65.90	-
Nov 19, 2024	65.90	65.90	65.90	65.90	65.90	-
Nov 18, 2024	65.90	65.90	65.90	65.90	65.90	-
Nov 14, 2024	65.90	65.90	65.90	65.90	65.90	-
Nov 13, 2024	65.90	65.90	65.90	65.90	65.90	-
Nov 12, 2024	65.90	65.90	65.90	65.90	65.90	-
Nov 11, 2024	65.90	65.90	65.90	65.90	65.90	-
Nov 8, 2024	65.90	65.90	65.90	65.90	65.90	-
Nov 7, 2024	65.90	65.90	65.90	65.90	65.90	-
Nov 6, 2024	65.90	65.90	65.90	65.90	65.90	-
Nov 5, 2024	65.90	65.90	65.90	65.90	65.90	-
Nov 4, 2024	65.90	65.90	65.90	65.90	65.90	-
Nov 1, 2024	65.90	65.90	65.90	65.90	65.90	-
Oct 31, 2024	65.90	65.90	65.90	65.90	65.90	-
Oct 30, 2024	65.90	65.90	65.90	65.90	65.90	200
Oct 29, 2024	59.80	59.80	59.80	59.80	59.80	-
Oct 28, 2024	59.80	59.80	59.80	59.80	59.80	50
Oct 25, 2024	58.17	58.17	56.50	57.00	57.00	2,509
Oct 24, 2024	55.40	55.40	55.40	55.40	55.40	100
Oct 23, 2024	52.80	52.80	52.76	52.78	52.78	232
Oct 22, 2024	50.27	50.29	50.27	50.29	50.29	654
Oct 21, 2024	47.80	47.90	47.80	47.90	47.90	550
Oct 18, 2024	45.73	45.73	45.73	45.73	45.73	-
Oct 17, 2024	45.74	45.74	43.60	45.73	45.73	161
Oct 16, 2024	43.57	43.57	43.57	43.57	43.57	-
Oct 15, 2024	43.55	43.57	39.43	43.57	43.57	349
Oct 14, 2024	41.50	41.50	41.50	41.50	41.50	-
Oct 11, 2024	43.00	43.00	41.50	41.50	41.50	159
Oct 10, 2024	43.66	43.66	43.66	43.66	43.66	-
Oct 9, 2024	43.66	43.66	43.66	43.66	43.66	1
Oct 8, 2024	45.94	45.94	45.94	45.94	45.94	-
Oct 7, 2024	45.94	45.94	45.94	45.94	45.94	46
Oct 4, 2024	48.35	48.35	48.35	48.35	48.35	2
Oct 3, 2024	48.35	48.35	48.30	48.35	48.35	55
Oct 1, 2024	48.40	48.40	48.40	48.40	48.40	-
Sep 30, 2024	48.40	48.40	48.40	48.40	48.40	-
Sep 27, 2024	48.40	48.40	48.40	48.40	48.40	1
Sep 26, 2024	48.17	48.17	48.17	48.17	48.17	-
Sep 25, 2024	49.00	49.00	48.17	48.17	48.17	203
Sep 24, 2024	50.70	50.70	50.70	50.70	50.70	-
Sep 23, 2024	51.78	51.78	50.70	50.70	50.70	4
Sep 20, 2024	50.76	50.76	50.76	50.76	50.76	1
Sep 19, 2024	48.36	48.36	48.36	48.36	48.36	205
Sep 18, 2024	50.76	50.76	48.35	48.36	48.36	1,018
Sep 17, 2024	48.35	48.35	48.35	48.35	48.35	-
Sep 16, 2024	48.35	48.35	48.35	48.35	48.35	-
Sep 13, 2024	48.35	48.35	48.35	48.35	48.35	-
Sep 12, 2024	48.35	48.35	48.35	48.35	48.35	-
Sep 11, 2024	48.35	48.35	48.35	48.35	48.35	-
Sep 10, 2024	48.35	48.35	48.35	48.35	48.35	-
Sep 9, 2024	48.35	48.35	48.35	48.35	48.35	15
Sep 6, 2024	50.88	50.88	50.88	50.88	50.88	-
Sep 5, 2024	50.88	50.88	50.88	50.88	50.88	-
Sep 4, 2024	50.88	50.88	50.88	50.88	50.88	-
Sep 3, 2024	50.88	50.88	50.88	50.88	50.88	-
Sep 2, 2024	50.88	50.88	50.88	50.88	50.88	-
Aug 30, 2024	50.88	50.88	50.88	50.88	50.88	100
Aug 29, 2024	53.59	53.59	53.55	53.55	53.55	9
Aug 28, 2024	51.04	51.04	51.04	51.04	51.04	-
Aug 27, 2024	51.04	51.04	51.04	51.04	51.04	-
Aug 26, 2024	51.04	51.04	51.04	51.04	51.04	50
Aug 23, 2024	48.61	48.61	48.61	48.61	48.61	1,050
Aug 22, 2024	46.30	46.30	46.30	46.30	46.30	-
Aug 21, 2024	46.30	46.30	46.30	46.30	46.30	5
Aug 20, 2024	44.10	44.10	44.10	44.10	44.10	635
Aug 19, 2024	42.00	42.00	42.00	42.00	42.00	-
Aug 16, 2024	42.00	42.00	42.00	42.00	42.00	101
Aug 14, 2024	40.00	40.00	40.00	40.00	40.00	-
Aug 13, 2024	40.00	40.00	40.00	40.00	40.00	235
Aug 12, 2024	40.00	40.00	40.00	40.00	40.00	-
Aug 9, 2024	40.00	40.00	40.00	40.00	40.00	-
Aug 8, 2024	40.00	40.00	40.00	40.00	40.00	-
Aug 7, 2024	40.00	40.00	40.00	40.00	40.00	-
Aug 6, 2024	40.50	40.50	40.00	40.00	40.00	250
Aug 5, 2024	42.00	42.00	42.00	42.00	42.00	-
Aug 2, 2024	42.00	42.00	42.00	42.00	42.00	-
Aug 1, 2024	41.99	42.00	41.99	42.00	42.00	6,110
Jul 31, 2024	40.28	40.28	40.28	40.28	40.28	-
Jul 30, 2024	40.28	40.28	40.28	40.28	40.28	151
Jul 29, 2024	40.28	40.28	40.28	40.28	40.28	300
Jul 26, 2024	42.40	42.40	42.40	42.40	42.40	90
Jul 25, 2024	40.40	40.40	40.40	40.40	40.40	-
Jul 24, 2024	36.60	40.40	36.60	40.40	40.40	3,337
Jul 23, 2024	38.48	38.48	38.48	38.48	38.48	-
Jul 22, 2024	38.48	38.48	38.48	38.48	38.48	-
Jul 19, 2024	38.48	38.48	38.48	38.48	38.48	-
Jul 18, 2024	38.48	38.48	38.48	38.48	38.48	-
Jul 16, 2024	38.48	38.48	38.48	38.48	38.48	-
Jul 15, 2024	38.48	38.48	38.48	38.48	38.48	100
Jul 12, 2024	38.48	38.48	38.48	38.48	38.48	928
Jul 11, 2024	36.65	36.65	36.65	36.65	36.65	-
Jul 10, 2024	36.65	36.65	36.65	36.65	36.65	290
Jul 9, 2024	38.56	38.56	38.56	38.56	38.56	-
Jul 8, 2024	38.56	38.56	38.56	38.56	38.56	250
Jul 5, 2024	40.58	40.58	40.58	40.58	40.58	-
Jul 4, 2024	40.58	40.58	40.58	40.58	40.58	-
Jul 3, 2024	40.58	40.58	40.58	40.58	40.58	-
Jul 2, 2024	40.58	40.58	40.58	40.58	40.58	15
Jul 1, 2024	40.58	40.58	40.58	40.58	40.58	-
Jun 28, 2024	40.58	40.58	40.58	40.58	40.58	-
Jun 27, 2024	40.58	40.58	40.58	40.58	40.58	-
Jun 26, 2024	40.58	40.58	40.58	40.58	40.58	4,113
Jun 25, 2024	42.71	42.71	42.71	42.71	42.71	5
Jun 24, 2024	44.95	44.95	44.95	44.95	44.95	10
Jun 21, 2024	47.31	47.31	47.31	47.31	47.31	50
Jun 20, 2024	49.50	49.50	49.50	49.50	49.50	-
Jun 19, 2024	49.50	49.50	49.50	49.50	49.50	50
Jun 18, 2024	52.10	52.10	52.10	52.10	52.10	100
Jun 14, 2024	57.51	57.51	54.78	54.78	54.78	264
Jun 13, 2024	54.78	54.78	54.78	54.78	54.78	100
Jun 12, 2024	52.18	52.18	52.18	52.18	52.18	1,015
Jun 11, 2024	49.70	49.70	49.70	49.70	49.70	11
Jun 10, 2024	49.70	49.70	49.70	49.70	49.70	-
Jun 7, 2024	49.70	49.70	49.70	49.70	49.70	140
Jun 6, 2024	47.35	47.35	47.35	47.35	47.35	-
Jun 5, 2024	47.35	47.35	47.35	47.35	47.35	1
Jun 4, 2024	45.15	45.15	45.15	45.15	45.15	-
Jun 3, 2024	45.15	45.15	45.15	45.15	45.15	-
May 31, 2024	45.15	45.15	45.15	45.15	45.15	260
May 30, 2024	43.00	43.00	43.00	43.00	43.00	-
May 29, 2024	43.00	43.00	43.00	43.00	43.00	-
May 28, 2024	43.00	43.00	43.00	43.00	43.00	25
May 27, 2024	43.05	43.05	43.05	43.05	43.05	40
May 24, 2024	41.01	41.01	41.01	41.01	41.01	200
May 23, 2024	46.60	46.60	42.61	42.61	42.61	186
May 22, 2024	46.70	46.70	46.70	46.70	46.70	-
May 21, 2024	48.50	48.50	46.70	46.70	46.70	2,848
May 17, 2024	51.10	51.10	51.10	51.10	51.10	25
May 16, 2024	52.01	52.01	52.01	52.01	52.01	-
May 15, 2024	52.01	52.01	52.01	52.01	52.01	1
May 14, 2024	54.73	54.73	54.73	54.73	54.73	10
May 13, 2024	57.38	57.41	57.38	57.41	57.41	426
May 10, 2024	60.40	60.40	60.40	60.40	60.40	500
May 9, 2024	63.57	63.57	63.57	63.57	63.57	-
May 8, 2024	63.57	63.60	63.57	63.57	63.57	601
May 7, 2024	63.57	63.57	63.57	63.57	63.57	-
May 6, 2024	63.40	68.90	63.36	63.57	63.57	324
May 3, 2024	66.90	66.95	66.69	66.69	66.69	6,027
May 2, 2024	63.77	63.77	63.77	63.77	63.77	1
Apr 30, 2024	60.70	60.74	60.70	60.74	60.74	2,200

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Harmony Capital Services Limited (HRMNYCP.BO)