NSE, HARRMALAYA End of Day and Historical Stock Data [HARRISON MALAYALAM LTD]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NSE, HARRMALAYA: Harrisons Malayalam Limited

29 Aug 2025

LAST: 214.8	CHANGE: 4.00	OPEN: 210.6	HIGH: 217.5	ASK: 0.0	VOLUME: 10.6K
LAST: 214.8	CHG(%): 1.90	PREV: 210.8	LOW: 208.0	BID: 0.0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	210.6	217.5	208.0	214.8	10.6K
28 Aug 25	209.0	213.4	208.8	210.8	7.7K
27 Aug 25	210.0	210.0	210.0	210.0	0
26 Aug 25	215.3	216.0	209.1	210.0	9.4K
25 Aug 25	217.0	219.2	213.0	213.8	8.7K
22 Aug 25	215.1	217.5	214.5	217.0	5.5K
21 Aug 25	219.5	224.5	213.4	214.8	18.1K
20 Aug 25	216.7	223.8	214.2	218.3	15.4K
19 Aug 25	219.5	219.5	213.4	214.7	7.4K
18 Aug 25	218.0	220.6	215.9	217.7	9.9K

COMPANY PROFILE

Name:	Harrisons Malayalam Limited
About:	Harrisons Malayalam Limited plants and sells tea and rubber in India and internationally. It operates in three segments: Tea, Rubber, and Others. The company offers tea products; latex, pale latext crepe, and crumb rubber products. It also provides harrison tea extracts, tea town, harrisons heritage, and consumers products. In addition, the company cultivates minor crops such as pineapple, cardamom, pepper, and other spices; and produces horticultural crops, including areca nut, banana, cardamom, cocoa, coffee, coconut, pepper, and vanilla, as well as of organic tea and spices. Harrisons Malayalam Limited was incorporated in 1978 and is based in Kochi, India.
Industry:	Farm Products
Address:	24/1624, Bristow Road, Kochi, India, 682003
Website:	https://www.harrisonsmalayalam.com
ISIN:	INE544A01019

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	14.63
PtB:	2.56
PtS:	0.74
EBITDA:	364.06M
Shares:	18.46M
Market Cap:	3.964B

TECHNICAL INDICATORS

MA5:	213.28
MA10:	214.78
MA20:	213.05
MA50:	213.36
MA100:	210.67
MA200:	224.12
STO9:	32.96
STO14:	24.51
RSI14:	60.51
WPR14:	-53.73
MTM14:	6.57
ROC14:	0.03
ATR:	9.24
Week High:	219.20
Week Low:	208.01
Month High:	235.00
Month Low:	202.70
Year High:	341.85
Year Low:	170.53
Volatility:	10.99

RECENT DIVIDENDS

Date	Amount
21 Aug 2014	$1.00
12 Sep 2013	$0.75
13 Sep 2012	$1.50
30 Aug 2011	$1.50
29 Sep 2010	$2.00
15 Sep 2009	$1.50
02 Sep 2008	$1.50
14 Sep 2007	$1.50
14 Sep 2006	$1.00
14 Sep 2005	$1.00