Hindustan Hardy Limited (BOM:505893)
India · Delayed Price · Currency is INR 741.30
-17.70 (-2.33%)
At close: Oct 6, 2026
Hindustan Hardy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 762.00 | 762.00 | 732.60 | 741.30 | 741.30 | -2.33% | 207 |
| Oct 5, 2026 | 766.20 | 766.20 | 732.55 | 759.00 | 759.00 | -0.94% | 166 |
| Oct 1, 2026 | 784.70 | 785.00 | 745.00 | 766.20 | 766.20 | -0.45% | 755 |
| Sep 30, 2026 | 792.00 | 792.00 | 759.00 | 769.70 | 769.70 | 1.02% | 266 |
| Sep 29, 2026 | 764.50 | 790.00 | 759.00 | 761.90 | 761.90 | -1.95% | 679 |
| Sep 28, 2026 | 785.00 | 800.00 | 765.05 | 777.05 | 777.05 | -1.28% | 2,336 |
| Sep 25, 2026 | 765.50 | 800.00 | 765.50 | 787.15 | 787.15 | 3.14% | 1,199 |
| Sep 24, 2026 | 771.50 | 800.00 | 761.05 | 763.15 | 763.15 | -0.81% | 195 |
| Sep 23, 2026 | 785.15 | 794.95 | 761.05 | 769.35 | 769.35 | -2.01% | 1,058 |
| Sep 22, 2026 | 762.50 | 789.00 | 762.50 | 785.15 | 785.15 | 0.69% | 416 |
| Sep 21, 2026 | 755.50 | 798.00 | 755.25 | 779.80 | 779.80 | 3.26% | 1,265 |
| Sep 18, 2026 | 732.60 | 762.95 | 732.60 | 755.20 | 755.20 | 2.45% | 2,264 |
| Sep 17, 2026 | 720.00 | 753.90 | 720.00 | 737.15 | 737.15 | 4.06% | 1,349 |
| Sep 16, 2026 | 775.00 | 775.00 | 703.40 | 708.40 | 708.40 | -4.78% | 452 |
| Sep 15, 2026 | 742.05 | 746.90 | 741.10 | 743.95 | 743.95 | 0.61% | 387 |
| Sep 11, 2026 | 726.90 | 759.00 | 721.00 | 739.45 | 739.45 | 1.81% | 1,669 |
| Sep 10, 2026 | 705.00 | 729.70 | 699.85 | 726.30 | 726.30 | 2.35% | 684 |
| Sep 9, 2026 | 709.00 | 712.00 | 696.10 | 709.65 | 709.65 | -0.74% | 44 |
| Sep 8, 2026 | 699.85 | 716.95 | 696.50 | 714.95 | 714.95 | 3.01% | 1,975 |
| Sep 7, 2026 | 697.40 | 708.00 | 693.50 | 694.05 | 694.05 | -0.54% | 204 |
| Sep 4, 2026 | 673.00 | 729.80 | 673.00 | 697.80 | 697.80 | 2.11% | 2,910 |
| Sep 3, 2026 | 657.05 | 697.95 | 657.05 | 683.35 | 683.35 | -0.15% | 436 |
| Sep 2, 2026 | 690.00 | 698.75 | 676.50 | 687.15 | 684.35 | -1.80% | 537 |
| Sep 1, 2026 | 706.00 | 706.00 | 692.00 | 699.75 | 696.90 | 0.26% | 171 |
| Aug 31, 2026 | 710.00 | 712.00 | 693.00 | 697.95 | 695.11 | 0.79% | 376 |
| Aug 28, 2026 | 709.00 | 709.00 | 682.30 | 692.50 | 689.68 | 0.05% | 499 |
| Aug 27, 2026 | 720.00 | 720.00 | 688.05 | 692.15 | 689.33 | 0.04% | 533 |
| Aug 26, 2026 | 700.00 | 700.00 | 677.30 | 691.85 | 689.03 | 0.75% | 518 |
| Aug 25, 2026 | 680.00 | 708.00 | 679.85 | 686.70 | 683.90 | -0.46% | 679 |
| Aug 24, 2026 | 682.30 | 704.00 | 682.30 | 689.85 | 687.04 | -2.25% | 1,588 |
| Aug 21, 2026 | 726.00 | 726.00 | 689.70 | 705.75 | 702.87 | -2.79% | 480 |
| Aug 20, 2026 | 724.90 | 737.50 | 720.00 | 726.00 | 723.04 | 1.44% | 92 |
| Aug 19, 2026 | 738.45 | 745.00 | 711.00 | 715.70 | 712.78 | -2.28% | 747 |
| Aug 18, 2026 | 731.35 | 752.95 | 725.00 | 732.40 | 729.42 | 0.14% | 170 |
| Aug 17, 2026 | 760.00 | 760.00 | 731.30 | 731.35 | 728.37 | -2.00% | 627 |
| Aug 14, 2026 | 755.00 | 755.95 | 738.00 | 746.25 | 743.21 | -0.67% | 271 |
| Aug 13, 2026 | 821.70 | 821.70 | 742.05 | 751.25 | 748.19 | -0.78% | 425 |
| Aug 12, 2026 | 745.00 | 758.95 | 735.60 | 757.15 | 754.06 | 0.88% | 173 |
| Aug 11, 2026 | 750.00 | 784.70 | 740.00 | 750.55 | 747.49 | -0.62% | 241 |
| Aug 10, 2026 | 750.00 | 782.00 | 750.00 | 755.25 | 752.17 | 0.67% | 443 |
| Aug 7, 2026 | 758.50 | 770.00 | 740.00 | 750.25 | 747.19 | -1.09% | 1,484 |
| Aug 6, 2026 | 756.95 | 784.00 | 733.50 | 758.50 | 755.41 | -9.19% | 6,971 |
| Aug 5, 2026 | 850.00 | 850.00 | 821.05 | 835.30 | 831.90 | -0.08% | 322 |
| Aug 4, 2026 | 833.40 | 849.00 | 823.00 | 836.00 | 832.59 | 0.25% | 322 |
| Aug 3, 2026 | 872.00 | 872.00 | 811.00 | 833.95 | 830.55 | 3.40% | 73 |
| Jul 31, 2026 | 822.25 | 822.25 | 800.05 | 806.50 | 803.21 | -1.43% | 65 |
| Jul 30, 2026 | 824.00 | 824.00 | 810.30 | 818.20 | 814.87 | 0.98% | 47 |
| Jul 29, 2026 | 828.00 | 828.00 | 805.05 | 810.25 | 806.95 | 0.07% | 455 |
| Jul 28, 2026 | 817.30 | 827.90 | 803.25 | 809.70 | 806.40 | -0.93% | 396 |
| Jul 27, 2026 | 800.00 | 819.00 | 798.05 | 817.30 | 813.97 | 2.48% | 258 |