Hindustan Hardy Limited (BOM:505893)
India · Delayed Price · Currency is INR 818.40
+3.55 (0.44%)
At close: Jul 17, 2026
Hindustan Hardy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 807.30 | 820.50 | 807.25 | 818.40 | 818.40 | 0.44% | 254 |
| Jul 16, 2026 | 815.00 | 829.00 | 811.00 | 814.85 | 814.85 | 0.02% | 146 |
| Jul 15, 2026 | 806.65 | 819.00 | 806.00 | 814.65 | 814.65 | 0.49% | 85 |
| Jul 14, 2026 | 823.75 | 823.75 | 795.00 | 810.70 | 810.70 | -0.98% | 468 |
| Jul 13, 2026 | 810.15 | 824.85 | 810.00 | 818.70 | 818.70 | -0.75% | 791 |
| Jul 10, 2026 | 832.30 | 846.80 | 807.00 | 824.90 | 824.90 | -0.89% | 1,615 |
| Jul 9, 2026 | 850.00 | 862.00 | 830.70 | 832.30 | 832.30 | -0.31% | 95 |
| Jul 8, 2026 | 828.30 | 859.50 | 828.25 | 834.90 | 834.90 | 0.15% | 815 |
| Jul 7, 2026 | 866.50 | 866.50 | 825.00 | 833.65 | 833.65 | -0.82% | 373 |
| Jul 6, 2026 | 869.00 | 869.00 | 835.05 | 840.55 | 840.55 | 1.56% | 120 |
| Jul 3, 2026 | 867.45 | 867.45 | 825.10 | 827.65 | 827.65 | -2.06% | 138 |
| Jul 2, 2026 | 827.75 | 854.60 | 813.00 | 845.05 | 845.05 | 3.11% | 843 |
| Jul 1, 2026 | 818.00 | 824.95 | 815.00 | 819.55 | 819.55 | 0.89% | 590 |
| Jun 30, 2026 | 820.00 | 828.00 | 806.25 | 812.30 | 812.30 | -0.55% | 352 |
| Jun 29, 2026 | 833.40 | 833.40 | 801.00 | 816.80 | 816.80 | -1.77% | 413 |
| Jun 25, 2026 | 843.00 | 847.00 | 823.00 | 831.55 | 831.55 | -1.19% | 239 |
| Jun 24, 2026 | 858.50 | 858.50 | 827.00 | 841.60 | 841.60 | -0.34% | 131 |
| Jun 23, 2026 | 866.60 | 883.95 | 840.65 | 844.45 | 844.45 | -2.00% | 365 |
| Jun 22, 2026 | 829.80 | 875.95 | 827.75 | 861.65 | 861.65 | 4.33% | 3,052 |
| Jun 19, 2026 | 850.00 | 850.05 | 820.00 | 825.85 | 825.85 | -4.30% | 534 |
| Jun 18, 2026 | 818.50 | 904.00 | 790.00 | 863.00 | 863.00 | 6.20% | 818 |
| Jun 17, 2026 | 805.00 | 815.50 | 800.00 | 812.60 | 812.60 | -0.59% | 148 |
| Jun 16, 2026 | 815.00 | 818.70 | 801.05 | 817.40 | 817.40 | 1.41% | 308 |
| Jun 15, 2026 | 815.00 | 815.00 | 798.05 | 806.05 | 806.05 | 0.37% | 501 |
| Jun 12, 2026 | 812.00 | 812.00 | 790.00 | 803.10 | 803.10 | -0.23% | 957 |
| Jun 11, 2026 | 800.00 | 804.95 | 785.00 | 804.95 | 804.95 | 1.32% | 229 |
| Jun 10, 2026 | 813.00 | 813.00 | 792.10 | 794.45 | 794.45 | -0.30% | 103 |
| Jun 9, 2026 | 802.40 | 802.45 | 789.00 | 796.85 | 796.85 | -0.28% | 128 |
| Jun 8, 2026 | 837.00 | 837.00 | 795.05 | 799.10 | 799.10 | -2.55% | 460 |
| Jun 5, 2026 | 820.80 | 830.00 | 814.00 | 820.00 | 820.00 | -0.10% | 541 |
| Jun 4, 2026 | 825.00 | 836.00 | 810.00 | 820.80 | 820.80 | -2.15% | 440 |
| Jun 3, 2026 | 840.00 | 848.00 | 825.00 | 838.80 | 838.80 | 0.11% | 213 |
| Jun 2, 2026 | 848.00 | 848.00 | 825.00 | 837.90 | 837.90 | -1.19% | 371 |
| Jun 1, 2026 | 900.00 | 900.00 | 840.85 | 848.00 | 848.00 | 0.04% | 786 |
| May 29, 2026 | 860.00 | 860.00 | 835.00 | 847.70 | 847.70 | 1.27% | 658 |
| May 27, 2026 | 822.25 | 850.00 | 822.25 | 837.10 | 837.10 | 1.44% | 425 |
| May 26, 2026 | 844.45 | 844.45 | 810.00 | 825.20 | 825.20 | -0.61% | 365 |
| May 25, 2026 | 845.00 | 868.00 | 816.00 | 830.30 | 830.30 | 1.15% | 703 |
| May 22, 2026 | 839.00 | 849.50 | 818.05 | 820.85 | 820.85 | -0.81% | 525 |
| May 21, 2026 | 831.00 | 850.00 | 779.00 | 827.55 | 827.55 | 6.57% | 1,338 |
| May 20, 2026 | 795.00 | 795.00 | 763.30 | 776.55 | 776.55 | -0.04% | 347 |
| May 19, 2026 | 820.00 | 820.00 | 756.00 | 776.85 | 776.85 | -3.22% | 737 |
| May 18, 2026 | 824.45 | 824.45 | 763.05 | 802.70 | 802.70 | -2.64% | 1,180 |
| May 15, 2026 | 826.00 | 828.70 | 788.25 | 824.50 | 824.50 | 2.80% | 981 |
| May 14, 2026 | 792.30 | 812.00 | 772.00 | 802.05 | 802.05 | -0.47% | 306 |
| May 13, 2026 | 789.00 | 809.00 | 785.30 | 805.85 | 805.85 | 3.18% | 175 |
| May 12, 2026 | 810.95 | 815.00 | 770.30 | 781.05 | 781.05 | -3.70% | 1,512 |
| May 11, 2026 | 810.10 | 820.00 | 786.30 | 811.10 | 811.10 | 0.14% | 983 |
| May 8, 2026 | 850.05 | 855.00 | 799.95 | 810.00 | 810.00 | -5.70% | 3,303 |
| May 7, 2026 | 875.00 | 875.00 | 841.50 | 859.00 | 859.00 | -5.47% | 4,048 |