NSE - Delayed Quote
INR
Harsha Engineers International Limited (HARSHA.NS)
460.95
-7.50
(-1.60%)
At close: 3:30:02 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 8, 2026
469.90
470.00
454.35
460.95
460.95
37,005
Nov 6, 2026
468.45
468.45
450.10
457.15
457.15
109,465
Nov 5, 2026
455.50
474.70
455.50
468.45
468.45
334,231
Nov 4, 2026
445.00
469.35
426.40
462.00
462.00
292,939
Nov 3, 2026
444.00
444.00
435.00
440.05
440.05
72,111
Nov 2, 2026
415.00
449.00
415.00
441.00
441.00
103,482
Oct 30, 2026
425.30
425.30
411.75
414.15
414.15
29,548
Oct 29, 2026
430.55
433.45
417.60
423.90
423.90
68,933
Oct 28, 2026
418.05
434.00
413.10
427.00
427.00
85,312
Oct 27, 2026
415.00
426.40
410.15
418.05
418.05
34,705
Oct 26, 2026
401.05
414.90
396.25
408.15
408.15
55,780
Oct 23, 2026
417.00
418.40
399.55
404.45
404.45
110,612
Oct 22, 2026
425.00
429.10
416.40
420.35
420.35
40,798
Oct 21, 2026
438.00
440.45
419.00
425.15
425.15
103,840
Oct 19, 2026
447.30
448.00
435.00
438.00
438.00
34,956
Oct 16, 2026
433.00
449.70
433.00
445.45
445.45
78,247
Oct 15, 2026
453.45
453.45
434.40
436.95
436.95
67,250
Oct 14, 2026
442.30
453.70
441.10
450.40
450.40
76,382
Oct 13, 2026
453.75
453.75
436.60
441.00
441.00
91,582
Oct 12, 2026
449.50
458.00
444.60
452.45
452.45
79,777
Oct 9, 2026
444.00
448.55
430.20
441.95
441.95
92,560
Oct 8, 2026
461.50
463.80
435.55
442.40
442.40
186,779
Oct 7, 2026
464.65
468.95
458.05
460.40
460.40
71,927
Oct 6, 2026
465.80
468.90
460.25
464.65
464.65
78,390
Oct 5, 2026
475.00
476.60
460.15
462.30
462.30
141,186
Oct 1, 2026
472.05
484.80
454.70
474.50
474.50
401,993
Sep 30, 2026
465.05
474.00
460.80
470.30
470.30
95,299
Sep 29, 2026
468.00
469.70
455.00
465.05
465.05
89,042
Sep 28, 2026
465.00
474.90
463.10
465.55
465.55
196,133
Sep 25, 2026
461.00
467.80
449.45
462.05
462.05
150,621
Sep 24, 2026
461.95
473.60
454.40
457.55
457.55
311,042
Sep 23, 2026
469.55
474.00
461.55
464.50
464.50
97,147
Sep 22, 2026
472.55
475.00
461.35
465.10
465.10
187,169
Sep 21, 2026
446.30
476.80
446.00
467.90
467.90
776,655
Sep 18, 2026
435.25
451.00
435.25
440.45
440.45
92,889
Sep 17, 2026
432.50
438.30
429.25
433.85
433.85
45,447
Sep 16, 2026
425.00
432.20
407.85
430.00
430.00
189,658
Sep 15, 2026
446.00
451.95
423.30
424.70
424.70
103,103
Sep 11, 2026
444.00
446.55
436.00
445.00
445.00
107,635
Sep 10, 2026
453.40
455.00
445.10
447.20
447.20
86,970
Sep 9, 2026
466.80
470.95
449.05
453.40
453.40
175,392
Sep 8, 2026
461.05
468.90
451.15
466.80
466.80
211,797
Sep 7, 2026
458.80
461.40
451.05
455.45
455.45
135,432
Sep 4, 2026
451.35
457.10
447.30
454.35
454.35
132,144
Sep 3, 2026
451.80
453.90
445.00
451.05
451.05
91,361
Sep 2, 2026
458.00
462.00
445.00
450.75
450.75
241,531
Sep 1, 2026
460.00
460.00
443.25
453.70
453.70
348,002
Aug 31, 2026
443.05
458.00
435.05
455.90
455.90
460,199
Aug 28, 2026
441.90
447.80
436.65
438.85
438.85
149,012
Aug 27, 2026
431.15
440.00
422.80
438.55
438.55
111,988
Aug 26, 2026
431.75
439.50
427.10
428.75
428.75
56,820
Aug 25, 2026
443.00
445.40
426.00
428.30
428.30
75,260
Aug 24, 2026
437.60
448.65
433.40
442.90
442.90
118,918
Aug 21, 2026
437.00
441.45
431.85
437.60
437.60
82,864
Aug 20, 2026
439.00
451.00
435.00
438.05
438.05
192,462
Aug 19, 2026
442.00
444.60
432.80
436.55
436.55
202,689
Aug 18, 2026
427.95
439.90
421.75
436.40
436.40
224,480
Aug 17, 2026
418.75
437.00
415.00
425.60
425.60
320,928
Aug 14, 2026
407.00
416.85
402.05
412.25
412.25
96,071
Aug 13, 2026
406.00
410.95
401.50
405.40
405.40
121,828
Aug 12, 2026
410.00
410.00
395.45
399.90
399.90
254,264
Aug 11, 2026
428.40
436.70
402.10
410.45
410.45
950,116
Aug 10, 2026
432.00
435.00
420.00
432.60
432.60
424,591
Aug 7, 2026
424.95
434.50
420.00
426.40
426.40
208,520
Aug 6, 2026
418.00
428.00
417.50
425.00
425.00
110,076
Aug 5, 2026
414.65
422.00
408.30
419.75
419.75
130,880
Aug 4, 2026
410.00
413.75
405.90
408.10
408.10
73,924
Aug 3, 2026
402.55
409.00
402.55
407.55
407.55
61,608
Jul 31, 2026
400.00
403.45
398.25
401.05
401.05
53,906
Jul 30, 2026
409.00
409.45
396.00
398.05
398.05
89,787
Jul 29, 2026
407.70
413.40
404.00
410.60
410.60
61,829
Jul 28, 2026
407.75
409.70
398.10
404.45
404.45
93,025
Jul 27, 2026
411.00
414.40
402.40
405.75
405.75
148,943
Jul 24, 2026
402.15
417.80
395.00
405.65
405.65
247,324
Jul 23, 2026
410.00
412.40
402.15
403.65
403.65
63,331
Jul 22, 2026
415.00
416.90
406.30
411.00
411.00
113,437
Jul 21, 2026
421.15
423.00
413.00
414.15
414.15
69,541
Jul 20, 2026
420.75
424.00
414.30
421.15
421.15
75,318
Jul 17, 2026
430.00
430.85
415.40
419.90
419.90
129,375
Jul 16, 2026
427.50
430.00
419.60
427.45
427.45
69,963
Jul 15, 2026
418.05
428.55
416.00
424.65
424.65
132,623
Jul 14, 2026
422.80
425.70
414.35
416.55
416.55
145,984
Jul 13, 2026
427.70
432.00
421.00
422.45
422.45
136,728
Jul 10, 2026
422.45
430.80
419.15
427.70
427.70
111,808
Jul 9, 2026
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 9, 2026
420.00
426.35
417.00
420.70
420.70
105,217
Jul 8, 2026
435.00
435.00
415.10
417.85
416.35
267,123
Jul 7, 2026
434.05
438.00
426.55
434.50
432.94
203,668
Jul 6, 2026
417.55
436.10
417.55
433.65
432.09
189,708
Jul 3, 2026
418.90
425.50
409.10
417.55
416.05
389,825
Jul 2, 2026
419.70
430.75
414.25
415.65
414.16
397,241
Jul 1, 2026
418.10
422.50
415.80
419.70
418.19
79,939
Jun 30, 2026
414.00
433.20
413.00
419.70
418.19
318,655
Jun 29, 2026
418.20
418.20
406.30
409.85
408.38
167,211
Jun 25, 2026
433.90
433.90
415.10
416.25
414.76
279,022
Jun 24, 2026
426.10
434.00
426.10
429.20
427.66
76,538
Jun 23, 2026
438.45
443.00
427.95
428.95
427.41
141,250
Jun 22, 2026
434.00
439.40
433.00
436.35
434.78
100,608
Jun 19, 2026
433.10
438.30
428.90
431.05
429.50
131,803
Jun 18, 2026
435.80
451.00
430.65
434.25
432.69
343,803
Jun 17, 2026
436.00
443.80
433.50
437.85
436.28
164,145
Jun 16, 2026
424.80
441.70
421.45
436.70
435.13
464,282
Jun 15, 2026
408.50
424.00
408.50
419.80
418.29
274,824
Jun 12, 2026
399.55
408.00
397.55
402.50
401.06
371,828
Jun 11, 2026
400.00
403.75
390.85
394.70
393.28
149,392
Jun 10, 2026
396.55
414.70
396.55
401.00
399.56
333,907
Jun 9, 2026
404.40
407.55
393.50
395.95
394.53
547,928
Jun 8, 2026
404.85
422.80
398.25
399.55
398.12
331,460
Jun 5, 2026
396.50
417.00
394.55
404.85
403.40
510,135
Jun 4, 2026
400.45
400.45
389.50
393.65
392.24
700,513
Jun 3, 2026
397.70
408.90
392.60
398.60
397.17
188,371
Jun 2, 2026
388.00
396.95
385.00
394.80
393.38
108,570
Jun 1, 2026
400.50
405.95
386.00
390.50
389.10
138,725
May 29, 2026
405.00
411.00
395.05
397.15
395.72
306,105
May 27, 2026
397.20
410.00
397.20
399.70
398.27
168,677
May 26, 2026
403.10
411.90
398.40
399.70
398.27
357,044
May 25, 2026
418.45
419.90
399.10
402.20
400.76
327,150
May 22, 2026
409.70
417.00
404.00
406.45
404.99
297,794
May 21, 2026
405.95
414.80
403.90
405.60
404.14
101,694
May 20, 2026
408.45
418.00
403.00
404.35
402.90
81,569
May 19, 2026
396.05
410.00
396.05
408.25
406.78
109,946
May 18, 2026
406.00
406.00
394.10
398.45
397.02
72,341
May 15, 2026
402.00
409.65
400.30
405.65
404.19
70,228
May 14, 2026
414.00
414.90
396.20
401.05
399.61
175,416
May 13, 2026
410.00
418.00
401.50
406.25
404.79
153,283
May 12, 2026
409.10
434.90
408.65
412.25
410.77
316,308
May 11, 2026
416.65
429.05
404.00
410.85
409.38
220,344
May 8, 2026
435.00
452.50
420.25
426.10
424.57
1,068,698
May 7, 2026
393.65
469.00
393.65
438.75
437.17
2,288,330
May 6, 2026
387.00
395.00
385.00
392.80
391.39
61,266
May 5, 2026
390.00
390.95
384.15
385.50
384.12
39,059
May 4, 2026
388.00
396.40
385.90
389.45
388.05
56,201
Apr 30, 2026
396.80
400.00
381.40
386.70
385.31
53,007
Apr 29, 2026
385.10
405.65
382.00
393.70
392.29
168,371
Apr 28, 2026
393.00
396.00
385.10
386.60
385.21
20,315
Apr 27, 2026
385.00
393.30
378.00
392.50
391.09
29,075
Apr 24, 2026
390.50
390.50
379.60
381.60
380.23
30,699
Apr 23, 2026
393.80
399.40
385.30
387.70
386.31
32,708
Apr 22, 2026
391.10
401.00
387.30
394.15
392.74
33,372
Apr 21, 2026
394.00
397.45
391.15
393.55
392.14
22,030
Apr 20, 2026
401.00
401.00
391.15
393.15
391.74
33,642
Apr 17, 2026
408.00
412.70
400.10
401.60
400.16
84,655
Apr 16, 2026
381.45
409.90
381.25
407.15
405.69
251,241
Apr 15, 2026
375.00
382.50
374.00
381.25
379.88
33,827
Apr 13, 2026
350.05
371.95
344.05
370.20
368.87
55,747
Apr 10, 2026
348.15
376.00
348.15
357.90
356.62
50,172
Apr 9, 2026
350.25
357.30
345.15
348.95
347.70
20,294
Apr 8, 2026
353.00
354.90
343.95
353.05
351.78
29,532
Apr 7, 2026
331.70
347.65
328.75
342.35
341.12
23,771
Apr 6, 2026
330.65
334.85
320.50
332.05
330.86
37,981
Apr 2, 2026
329.90
336.80
321.30
333.55
332.35
18,268
Apr 1, 2026
320.00
334.95
319.20
330.85
329.66
21,803
Mar 30, 2026
317.00
325.00
313.30
314.25
313.12
57,219
Mar 27, 2026
334.00
337.90
321.10
322.35
321.19
90,628
Mar 25, 2026
342.65
355.70
333.00
335.15
333.95
55,852
Mar 24, 2026
335.00
346.15
325.25
333.15
331.95
33,242
Mar 23, 2026
337.20
342.75
323.10
328.25
327.07
45,311
Mar 20, 2026
343.30
348.45
338.00
340.60
339.38
12,479
Mar 19, 2026
340.00
346.00
336.00
343.30
342.07
84,144
Mar 18, 2026
344.00
349.90
338.90
341.10
339.88
28,668
Mar 17, 2026
340.00
344.80
339.50
341.80
340.57
22,488
Mar 16, 2026
345.40
350.65
336.00
338.05
336.84
35,004
Mar 13, 2026
354.25
355.70
349.90
350.65
349.39
21,789
Mar 12, 2026
355.30
359.00
353.20
354.75
353.48
12,558
Mar 11, 2026
357.00
361.45
355.25
355.45
354.17
8,749
Mar 10, 2026
356.00
359.50
354.00
356.30
355.02
12,521
Mar 9, 2026
360.90
361.20
353.00
354.75
353.48
14,558
Mar 6, 2026
358.85
369.00
358.85
362.05
360.75
12,701
Mar 5, 2026
357.00
360.95
353.80
357.55
356.27
19,777
Mar 4, 2026
358.40
358.40
348.00
355.55
354.27
41,190
Mar 2, 2026
355.05
365.00
355.05
358.65
357.36
24,185
Feb 27, 2026
371.80
372.25
366.25
369.55
368.22
9,836
Feb 26, 2026
375.75
378.75
370.25
371.00
369.67
16,591
Feb 25, 2026
367.00
375.50
363.65
373.70
372.36
43,443
Feb 24, 2026
368.05
371.50
363.70
365.95
364.64
20,534
Feb 23, 2026
379.90
382.45
366.65
369.15
367.82
49,324
Feb 20, 2026
380.00
382.00
377.25
379.80
378.44
11,357
Feb 19, 2026
385.60
385.60
379.00
380.05
378.69
20,760
Feb 18, 2026
380.00
389.85
380.00
387.60
386.21
23,469
Feb 17, 2026
380.65
383.80
378.75
382.25
380.88
13,130
Feb 16, 2026
382.00
384.00
377.95
379.70
378.34
20,581
Feb 13, 2026
387.00
387.00
377.90
381.40
380.03
33,850
Feb 12, 2026
386.90
389.65
382.65
386.30
384.91
34,095
Feb 11, 2026
397.95
399.25
385.00
385.80
384.42
38,882
Feb 10, 2026
392.00
404.50
392.00
397.70
396.27
122,848
Feb 9, 2026
384.55
392.90
383.15
385.75
384.37
39,192
Feb 6, 2026
393.25
393.25
382.20
384.55
383.17
45,807
Feb 5, 2026
397.35
418.00
392.50
396.05
394.63
198,522
Feb 4, 2026
398.60
399.05
388.25
397.35
395.92
38,730
Feb 3, 2026
374.50
409.00
372.35
398.60
397.17
143,431
Feb 2, 2026
366.50
370.00
360.40
367.20
365.88
11,398
Jan 30, 2026
365.00
376.80
365.00
375.20
373.85
15,440
Jan 29, 2026
367.10
371.00
365.00
369.45
368.12
15,807
Jan 28, 2026
366.05
369.00
364.00
367.10
365.78
10,078
Jan 27, 2026
373.00
378.40
358.00
362.10
360.80
51,856
Jan 23, 2026
371.40
378.00
369.25
371.70
370.37
15,476
Jan 22, 2026
370.90
386.95
368.80
375.35
374.00
493,469
Jan 21, 2026
383.00
383.00
364.95
366.85
365.53
501,988
Jan 20, 2026
394.35
394.95
374.00
381.55
380.18
39,653
Jan 19, 2026
395.00
399.00
387.45
394.35
392.93
35,244
Jan 16, 2026
393.45
400.90
390.00
394.25
392.83
29,088
Jan 14, 2026
380.00
395.90
380.00
393.45
392.04
20,582
Jan 13, 2026
377.20
386.95
374.95
385.20
383.82
24,562
Jan 12, 2026
380.05
380.05
370.10
375.70
374.35
24,005
Jan 9, 2026
382.10
386.25
375.00
380.05
378.69
19,934
Jan 8, 2026
396.00
398.00
383.30
384.85
383.47
15,546
Jan 7, 2026
395.10
399.00
392.00
395.15
393.73
23,543
Jan 6, 2026
386.45
399.45
385.50
396.70
395.28
122,344
Jan 5, 2026
383.70
388.35
383.70
386.45
385.06
13,634
Jan 2, 2026
389.95
389.95
381.30
387.45
386.06
34,488
Jan 1, 2026
376.55
391.95
375.25
389.95
388.55
59,874
Dec 31, 2025
374.00
377.80
373.10
375.60
374.25
14,508
Dec 30, 2025
372.00
376.20
370.60
373.25
371.91
10,838
Dec 29, 2025
375.95
377.00
372.30
374.55
373.21
17,742
Dec 26, 2025
372.70
379.20
372.70
375.85
374.50
17,034
Dec 24, 2025
380.00
380.00
374.40
377.40
376.05
14,855
Dec 23, 2025
375.00
381.00
374.40
376.00
374.65
27,084
Dec 22, 2025
378.00
379.50
374.30
377.25
375.90
19,943
Dec 19, 2025
376.00
377.15
371.00
373.40
372.06
11,648
Dec 18, 2025
374.15
378.70
371.65
376.00
374.65
10,790
Dec 17, 2025
369.90
378.00
369.90
375.00
373.65
22,279
Dec 16, 2025
367.95
374.75
367.95
371.80
370.47
7,509
Dec 15, 2025
376.00
377.50
363.80
371.65
370.32
22,221
Dec 12, 2025
369.80
374.50
368.30
373.20
371.86
32,419
Dec 11, 2025
362.30
370.00
362.30
368.85
367.53
20,523
Dec 10, 2025
371.00
371.00
361.30
364.10
362.79
34,643
Dec 9, 2025
368.00
378.80
367.05
370.40
369.07
38,344
Dec 8, 2025
368.05
374.95
365.00
370.95
369.62
32,909
Dec 5, 2025
377.35
380.10
371.70
372.80
371.46
17,666
Dec 4, 2025
382.60
385.50
370.90
377.35
376.00
28,663
Dec 3, 2025
386.00
387.95
382.00
382.65
381.28
13,891
Dec 2, 2025
383.05
391.00
383.05
385.50
384.12
18,241
Dec 1, 2025
387.00
393.75
386.10
386.45
385.06
14,702
Nov 28, 2025
389.30
393.00
386.80
389.50
388.10
8,979
Nov 27, 2025
390.00
397.95
386.00
389.10
387.70
18,964
Nov 26, 2025
387.45
395.95
386.00
391.45
390.04
19,797
Nov 25, 2025
389.75
393.80
386.10
387.40
386.01
17,957
Nov 24, 2025
396.05
410.00
388.00
389.80
388.40
18,599
Nov 21, 2025
401.40
404.50
394.55
400.40
398.96
27,311
Nov 20, 2025
407.80
408.00
396.25
402.15
400.71
36,194
Nov 19, 2025
391.00
411.00
390.60
403.75
402.30
44,770
Nov 18, 2025
399.00
400.30
392.40
394.35
392.93
13,826
Nov 17, 2025
390.00
402.00
390.00
400.45
399.01
23,450
Nov 14, 2025
391.50
396.70
388.60
393.00
391.59
16,625
Nov 13, 2025
394.00
396.00
390.20
392.70
391.29
9,835
Nov 12, 2025
392.50
395.70
391.50
393.35
391.94
19,098
Nov 11, 2025
388.70
392.45
383.00
391.20
389.80
26,127
Nov 10, 2025
388.00
394.20
385.10
387.25
385.86
20,945
Nov 7, 2025
388.10
399.40
385.00
391.55
390.14
24,027
Nov 6, 2025
396.50
405.00
386.00
388.10
386.71
76,989
