Hindustan Hardy Limited (BOM:505893)
India · Delayed Price · Currency is INR 867.85
-57.25 (-6.19%)
At close: Feb 13, 2026
Hindustan Hardy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 925.00 | 925.00 | 866.05 | 867.85 | 867.85 | -6.19% | 1,449 |
| Feb 12, 2026 | 917.05 | 1,000.00 | 917.00 | 925.10 | 925.10 | 0.88% | 1,443 |
| Feb 11, 2026 | 899.35 | 933.00 | 881.35 | 917.05 | 917.05 | 4.31% | 716 |
| Feb 10, 2026 | 875.00 | 897.35 | 850.25 | 879.15 | 879.15 | 4.44% | 969 |
| Feb 9, 2026 | 800.00 | 877.00 | 800.00 | 841.80 | 841.80 | 5.62% | 830 |
| Feb 6, 2026 | 802.00 | 802.00 | 780.00 | 797.00 | 797.00 | 0.44% | 72 |
| Feb 5, 2026 | 802.00 | 802.00 | 786.05 | 793.50 | 793.50 | 0.92% | 338 |
| Feb 4, 2026 | 751.00 | 825.00 | 751.00 | 786.30 | 786.30 | 0.57% | 383 |
| Feb 3, 2026 | 802.00 | 802.00 | 770.00 | 781.85 | 781.85 | 2.67% | 355 |
| Feb 2, 2026 | 790.00 | 790.00 | 756.00 | 761.55 | 761.55 | -3.15% | 445 |
| Feb 1, 2026 | 751.00 | 817.00 | 751.00 | 786.30 | 786.30 | 1.42% | 144 |
| Jan 30, 2026 | 797.00 | 797.00 | 764.00 | 775.30 | 775.30 | -0.91% | 646 |
| Jan 29, 2026 | 800.00 | 800.00 | 765.00 | 782.45 | 782.45 | -2.19% | 414 |
| Jan 28, 2026 | 814.00 | 814.85 | 793.05 | 800.00 | 800.00 | - | 316 |
| Jan 27, 2026 | 786.45 | 809.70 | 780.35 | 800.00 | 800.00 | 2.03% | 126 |
| Jan 23, 2026 | 800.00 | 830.00 | 770.00 | 784.10 | 784.10 | -3.18% | 605 |
| Jan 22, 2026 | 894.90 | 894.90 | 790.20 | 809.85 | 809.85 | -1.84% | 476 |
| Jan 21, 2026 | 802.10 | 855.00 | 785.00 | 825.00 | 825.00 | 2.86% | 256 |
| Jan 20, 2026 | 825.00 | 861.95 | 800.00 | 802.10 | 802.10 | -3.66% | 370 |
| Jan 19, 2026 | 885.00 | 885.00 | 831.50 | 832.55 | 832.55 | -2.97% | 226 |
| Jan 16, 2026 | 888.00 | 888.00 | 840.10 | 858.00 | 858.00 | 2.02% | 370 |
| Jan 14, 2026 | 841.20 | 858.95 | 833.00 | 841.00 | 841.00 | -0.02% | 929 |
| Jan 13, 2026 | 871.00 | 875.00 | 827.00 | 841.20 | 841.20 | -2.00% | 141 |
| Jan 12, 2026 | 867.00 | 877.00 | 833.00 | 858.35 | 858.35 | -1.35% | 452 |
| Jan 9, 2026 | 889.00 | 890.00 | 865.50 | 870.10 | 870.10 | -2.24% | 608 |
| Jan 8, 2026 | 914.00 | 914.00 | 880.15 | 890.00 | 890.00 | -1.11% | 348 |
| Jan 7, 2026 | 910.00 | 910.00 | 881.50 | 900.00 | 900.00 | 1.37% | 1,515 |
| Jan 6, 2026 | 905.60 | 918.00 | 881.00 | 887.85 | 887.85 | -1.96% | 357 |
| Jan 5, 2026 | 935.00 | 935.00 | 895.05 | 905.60 | 905.60 | -1.63% | 297 |
| Jan 2, 2026 | 903.05 | 936.00 | 900.55 | 920.60 | 920.60 | 1.81% | 363 |
| Jan 1, 2026 | 880.00 | 924.50 | 880.00 | 904.20 | 904.20 | -0.09% | 277 |
| Dec 31, 2025 | 910.00 | 910.00 | 896.00 | 905.00 | 905.00 | 1.85% | 170 |
| Dec 30, 2025 | 889.00 | 912.00 | 875.05 | 888.60 | 888.60 | 0.25% | 639 |
| Dec 29, 2025 | 929.50 | 929.50 | 885.00 | 886.35 | 886.35 | -0.71% | 477 |
| Dec 26, 2025 | 902.40 | 919.95 | 885.00 | 892.65 | 892.65 | -1.08% | 225 |
| Dec 24, 2025 | 921.00 | 921.00 | 886.00 | 902.40 | 902.40 | 0.76% | 1,237 |
| Dec 23, 2025 | 919.00 | 931.95 | 894.00 | 895.55 | 895.55 | -1.43% | 894 |
| Dec 22, 2025 | 964.95 | 964.95 | 876.00 | 908.50 | 908.50 | -0.13% | 958 |
| Dec 19, 2025 | 999.00 | 999.00 | 884.20 | 909.65 | 909.65 | -0.48% | 918 |
| Dec 18, 2025 | 911.05 | 928.00 | 850.00 | 914.00 | 914.00 | -2.28% | 1,898 |
| Dec 17, 2025 | 958.10 | 965.00 | 930.25 | 935.30 | 935.30 | -2.38% | 170 |
| Dec 16, 2025 | 986.00 | 986.00 | 951.15 | 958.10 | 958.10 | 0.61% | 216 |
| Dec 15, 2025 | 959.00 | 970.00 | 922.00 | 952.30 | 952.30 | -0.57% | 781 |
| Dec 12, 2025 | 914.00 | 974.95 | 911.00 | 957.75 | 957.75 | 5.24% | 1,183 |
| Dec 11, 2025 | 877.50 | 924.50 | 877.50 | 910.05 | 910.05 | 1.12% | 1,278 |
| Dec 10, 2025 | 895.00 | 914.00 | 885.50 | 900.00 | 900.00 | 2.62% | 675 |
| Dec 9, 2025 | 860.50 | 884.00 | 833.00 | 877.00 | 877.00 | 1.41% | 1,564 |
| Dec 8, 2025 | 850.05 | 910.00 | 850.05 | 864.80 | 864.80 | -3.43% | 1,244 |
| 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 |