Hindustan Hardy Limited (BOM:505893)
India · Delayed Price · Currency is INR 1,020.90
+21.60 (2.16%)
At close: Aug 4, 2025
Hindustan Hardy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 1,040.00 | 1,040.00 | 970.10 | 1,018.65 | 1,018.65 | -0.22% | 348 |
| Aug 4, 2025 | 1,000.05 | 1,043.95 | 970.00 | 1,020.90 | 1,020.90 | 2.16% | 304 |
| Aug 1, 2025 | 1,036.00 | 1,036.00 | 990.00 | 999.30 | 999.30 | -1.26% | 539 |
| Jul 31, 2025 | 965.45 | 1,048.50 | 965.45 | 1,012.10 | 1,012.10 | -0.41% | 543 |
| Jul 30, 2025 | 980.05 | 1,039.95 | 980.05 | 1,016.25 | 1,016.25 | -1.39% | 389 |
| Jul 29, 2025 | 1,042.50 | 1,042.50 | 1,016.00 | 1,030.60 | 1,030.60 | 0.76% | 67 |
| Jul 28, 2025 | 1,024.45 | 1,068.50 | 1,020.00 | 1,022.80 | 1,022.80 | -0.16% | 493 |
| Jul 25, 2025 | 1,024.05 | 1,071.50 | 1,015.00 | 1,024.45 | 1,024.45 | -2.40% | 842 |
| Jul 24, 2025 | 1,045.00 | 1,070.95 | 1,030.00 | 1,049.65 | 1,049.65 | -1.36% | 438 |
| Jul 23, 2025 | 1,075.00 | 1,075.00 | 1,047.20 | 1,064.10 | 1,064.10 | 0.01% | 304 |
| Jul 22, 2025 | 1,075.90 | 1,075.90 | 1,040.00 | 1,063.95 | 1,063.95 | 0.75% | 608 |
| Jul 21, 2025 | 1,089.95 | 1,089.95 | 1,040.00 | 1,056.05 | 1,056.05 | -1.25% | 456 |
| Jul 18, 2025 | 1,068.95 | 1,095.00 | 1,049.00 | 1,069.40 | 1,069.40 | 1.51% | 180 |
| Jul 17, 2025 | 1,063.00 | 1,076.00 | 1,050.00 | 1,053.50 | 1,053.50 | -2.15% | 108 |
| Jul 16, 2025 | 1,072.90 | 1,079.70 | 1,041.00 | 1,076.70 | 1,076.70 | 0.35% | 397 |
| Jul 15, 2025 | 1,079.95 | 1,079.95 | 1,059.75 | 1,072.90 | 1,072.90 | -0.07% | 409 |
| Jul 14, 2025 | 1,062.55 | 1,073.95 | 1,061.05 | 1,073.70 | 1,073.70 | 1.05% | 214 |
| Jul 11, 2025 | 1,081.00 | 1,081.00 | 1,057.00 | 1,062.55 | 1,062.55 | 0.38% | 319 |
| Jul 10, 2025 | 1,099.00 | 1,099.00 | 1,040.00 | 1,058.55 | 1,058.55 | -1.67% | 272 |
| Jul 9, 2025 | 1,089.50 | 1,089.50 | 1,051.50 | 1,076.50 | 1,076.50 | 0.54% | 163 |
| Jul 8, 2025 | 1,088.00 | 1,088.00 | 1,046.00 | 1,070.75 | 1,070.75 | -1.59% | 433 |
| Jul 7, 2025 | 1,092.95 | 1,092.95 | 1,061.00 | 1,088.00 | 1,088.00 | -0.45% | 224 |
| Jul 4, 2025 | 1,083.75 | 1,098.95 | 1,061.00 | 1,092.95 | 1,092.95 | 0.34% | 1,203 |
| Jul 3, 2025 | 1,136.00 | 1,136.00 | 1,053.30 | 1,089.20 | 1,089.20 | 0.02% | 860 |
| Jul 2, 2025 | 1,120.00 | 1,120.00 | 1,080.00 | 1,089.00 | 1,089.00 | -0.06% | 404 |
| Jul 1, 2025 | 1,135.00 | 1,135.00 | 1,035.00 | 1,089.65 | 1,089.65 | 0.79% | 1,028 |
| Jun 30, 2025 | 1,090.05 | 1,109.95 | 1,058.40 | 1,081.15 | 1,081.15 | -1.31% | 898 |
| Jun 27, 2025 | 1,080.00 | 1,099.00 | 1,050.05 | 1,095.50 | 1,095.50 | 1.58% | 856 |
| Jun 26, 2025 | 1,041.10 | 1,100.00 | 1,021.25 | 1,078.45 | 1,078.45 | 0.32% | 2,318 |
| Jun 25, 2025 | 1,060.00 | 1,085.00 | 1,047.30 | 1,075.00 | 1,075.00 | 1.24% | 143 |
| Jun 24, 2025 | 1,125.00 | 1,125.00 | 1,030.00 | 1,061.85 | 1,061.85 | -1.39% | 388 |
| Jun 23, 2025 | 1,085.75 | 1,085.75 | 1,050.00 | 1,076.80 | 1,076.80 | 0.17% | 484 |
| Jun 20, 2025 | 1,079.00 | 1,096.00 | 1,059.30 | 1,075.00 | 1,075.00 | 0.05% | 221 |
| Jun 19, 2025 | 1,065.10 | 1,100.00 | 1,030.00 | 1,074.50 | 1,074.50 | -0.14% | 404 |
| Jun 18, 2025 | 1,053.00 | 1,098.00 | 1,053.00 | 1,076.05 | 1,076.05 | -1.53% | 353 |
| Jun 17, 2025 | 1,088.70 | 1,114.90 | 1,075.15 | 1,092.75 | 1,092.75 | -0.13% | 711 |
| Jun 16, 2025 | 1,084.90 | 1,100.00 | 1,040.10 | 1,094.15 | 1,094.15 | 3.53% | 3,048 |
| Jun 13, 2025 | 1,050.05 | 1,082.00 | 1,040.00 | 1,056.80 | 1,056.80 | -2.57% | 1,304 |
| Jun 12, 2025 | 1,120.00 | 1,120.00 | 1,061.00 | 1,084.65 | 1,084.65 | -0.40% | 1,631 |
| Jun 11, 2025 | 1,079.60 | 1,099.95 | 1,061.00 | 1,089.00 | 1,089.00 | -1.14% | 1,840 |
| Jun 10, 2025 | 1,120.00 | 1,157.00 | 1,070.00 | 1,101.60 | 1,101.60 | -1.98% | 1,608 |
| Jun 9, 2025 | 1,136.00 | 1,148.50 | 1,100.00 | 1,123.80 | 1,123.80 | 0.89% | 1,592 |
| Jun 6, 2025 | 1,166.00 | 1,166.00 | 1,111.00 | 1,113.90 | 1,113.90 | -4.35% | 2,905 |
| Jun 5, 2025 | 1,160.00 | 1,175.00 | 1,140.00 | 1,164.60 | 1,164.60 | 2.95% | 3,042 |
| Jun 4, 2025 | 1,099.00 | 1,144.80 | 1,065.00 | 1,131.20 | 1,131.20 | 3.85% | 5,417 |
| Jun 3, 2025 | 1,121.00 | 1,167.60 | 1,073.25 | 1,089.30 | 1,089.30 | 0.30% | 6,396 |
| Jun 2, 2025 | 1,089.40 | 1,089.40 | 1,015.50 | 1,086.00 | 1,086.00 | 19.62% | 11,039 |
| May 30, 2025 | 929.40 | 950.00 | 900.00 | 907.85 | 907.85 | -2.32% | 2,829 |
| May 29, 2025 | 885.00 | 947.00 | 863.00 | 929.40 | 929.40 | 6.29% | 2,858 |
| May 28, 2025 | 855.00 | 879.00 | 825.00 | 874.40 | 874.40 | 5.48% | 2,887 |