Hindustan Hardy Limited (BOM:505893)
India · Delayed Price · Currency is INR 895.55
-18.70 (-2.05%)
At close: Dec 5, 2025
Hindustan Hardy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 914.00 | 914.00 | 880.05 | 895.55 | 895.55 | -2.05% | 1,226 |
| Dec 4, 2025 | 945.00 | 945.00 | 869.00 | 914.25 | 914.25 | 2.92% | 424 |
| Dec 3, 2025 | 948.00 | 948.00 | 884.95 | 888.30 | 888.30 | -3.89% | 625 |
| Dec 2, 2025 | 948.50 | 960.00 | 910.00 | 924.25 | 924.25 | -2.57% | 316 |
| Dec 1, 2025 | 965.00 | 965.00 | 927.05 | 948.65 | 948.65 | 1.13% | 144 |
| Nov 28, 2025 | 964.00 | 964.00 | 920.00 | 938.05 | 938.05 | -1.09% | 1,419 |
| Nov 27, 2025 | 927.05 | 959.00 | 927.05 | 948.40 | 948.40 | 0.75% | 347 |
| Nov 26, 2025 | 935.00 | 960.00 | 910.20 | 941.30 | 941.30 | 4.18% | 394 |
| Nov 25, 2025 | 928.00 | 928.00 | 890.05 | 903.50 | 903.50 | -2.40% | 634 |
| Nov 24, 2025 | 882.70 | 966.00 | 882.70 | 925.75 | 925.75 | 3.69% | 1,275 |
| Nov 21, 2025 | 900.00 | 900.00 | 850.05 | 892.80 | 892.80 | 2.49% | 951 |
| Nov 20, 2025 | 887.05 | 899.00 | 860.00 | 871.10 | 871.10 | -1.41% | 1,520 |
| Nov 19, 2025 | 980.00 | 980.00 | 866.05 | 883.55 | 883.55 | -4.81% | 1,880 |
| Nov 18, 2025 | 944.05 | 986.80 | 915.00 | 928.15 | 928.15 | -5.73% | 1,236 |
| Nov 17, 2025 | 965.05 | 999.80 | 965.05 | 984.55 | 984.55 | 1.08% | 521 |
| Nov 14, 2025 | 976.00 | 1,014.00 | 970.00 | 974.05 | 974.05 | -1.70% | 2,881 |
| Nov 13, 2025 | 1,055.00 | 1,055.00 | 973.30 | 990.85 | 990.85 | -12.22% | 10,153 |
| Nov 12, 2025 | 1,239.95 | 1,240.00 | 1,120.00 | 1,128.80 | 1,128.80 | -1.94% | 1,356 |
| Nov 11, 2025 | 1,075.00 | 1,160.00 | 1,075.00 | 1,151.10 | 1,151.10 | 6.09% | 1,487 |
| Nov 10, 2025 | 1,061.10 | 1,118.95 | 1,061.10 | 1,085.05 | 1,085.05 | -2.61% | 670 |
| Nov 7, 2025 | 1,120.00 | 1,120.00 | 1,081.00 | 1,114.15 | 1,114.15 | -1.23% | 812 |
| Nov 6, 2025 | 1,150.00 | 1,150.00 | 1,086.20 | 1,128.00 | 1,128.00 | 0.61% | 555 |
| Nov 4, 2025 | 1,140.00 | 1,140.00 | 1,115.50 | 1,121.20 | 1,121.20 | -0.92% | 308 |
| Nov 3, 2025 | 1,160.00 | 1,162.00 | 1,105.05 | 1,131.65 | 1,131.65 | -2.61% | 777 |
| Oct 31, 2025 | 1,169.25 | 1,179.00 | 1,125.05 | 1,162.00 | 1,162.00 | 1.37% | 413 |
| Oct 30, 2025 | 1,111.05 | 1,190.90 | 1,111.05 | 1,146.30 | 1,146.30 | 3.34% | 648 |
| Oct 29, 2025 | 1,126.00 | 1,141.75 | 1,102.00 | 1,109.20 | 1,109.20 | -1.79% | 413 |
| Oct 28, 2025 | 1,165.20 | 1,194.35 | 1,085.00 | 1,129.45 | 1,129.45 | -3.19% | 2,163 |
| Oct 27, 2025 | 1,194.80 | 1,232.70 | 1,160.05 | 1,166.70 | 1,166.70 | -2.35% | 381 |
| Oct 24, 2025 | 1,248.00 | 1,248.00 | 1,177.00 | 1,194.80 | 1,194.80 | -1.73% | 715 |
| Oct 23, 2025 | 1,147.05 | 1,250.00 | 1,147.05 | 1,215.80 | 1,215.80 | 6.41% | 1,064 |
| Oct 21, 2025 | 1,160.00 | 1,170.00 | 1,125.05 | 1,142.60 | 1,142.60 | 0.85% | 800 |
| Oct 20, 2025 | 1,129.00 | 1,166.00 | 1,129.00 | 1,132.95 | 1,132.95 | 0.15% | 639 |
| Oct 17, 2025 | 1,150.00 | 1,150.00 | 1,116.05 | 1,131.20 | 1,131.20 | 0.23% | 507 |
| Oct 16, 2025 | 1,118.00 | 1,139.95 | 1,112.25 | 1,128.65 | 1,128.65 | 1.53% | 241 |
| Oct 15, 2025 | 1,102.25 | 1,149.00 | 1,095.40 | 1,111.60 | 1,111.60 | 0.85% | 532 |
| Oct 14, 2025 | 1,140.00 | 1,151.00 | 1,085.00 | 1,102.25 | 1,102.25 | -0.77% | 790 |
| Oct 13, 2025 | 1,140.00 | 1,144.00 | 1,085.00 | 1,110.85 | 1,110.85 | -2.97% | 1,501 |
| Oct 10, 2025 | 1,151.95 | 1,160.00 | 1,080.00 | 1,144.85 | 1,144.85 | 0.48% | 1,554 |
| Oct 9, 2025 | 1,155.00 | 1,200.00 | 1,115.00 | 1,139.35 | 1,139.35 | -3.15% | 1,798 |
| Oct 8, 2025 | 1,259.00 | 1,259.00 | 1,170.00 | 1,176.45 | 1,176.45 | -4.69% | 1,565 |
| Oct 7, 2025 | 1,245.10 | 1,253.00 | 1,152.00 | 1,234.40 | 1,234.40 | 1.13% | 1,111 |
| Oct 6, 2025 | 1,285.00 | 1,285.00 | 1,213.20 | 1,220.65 | 1,220.65 | -0.84% | 683 |
| Oct 3, 2025 | 1,227.05 | 1,280.00 | 1,224.05 | 1,231.05 | 1,231.05 | -0.89% | 2,965 |
| Oct 1, 2025 | 1,180.00 | 1,258.00 | 1,095.00 | 1,242.05 | 1,242.05 | 6.55% | 1,597 |
| Sep 30, 2025 | 1,111.00 | 1,218.50 | 1,111.00 | 1,165.75 | 1,165.75 | 5.45% | 1,431 |
| Sep 29, 2025 | 1,200.00 | 1,200.00 | 1,043.30 | 1,105.55 | 1,105.55 | -7.28% | 1,807 |
| Sep 26, 2025 | 1,248.00 | 1,248.00 | 1,185.00 | 1,192.30 | 1,192.30 | -4.16% | 1,013 |
| Sep 25, 2025 | 1,239.10 | 1,265.00 | 1,230.05 | 1,244.00 | 1,244.00 | 0.90% | 654 |
| Sep 24, 2025 | 1,268.95 | 1,279.90 | 1,215.00 | 1,232.95 | 1,232.95 | -1.30% | 1,184 |