Hindustan Hardy Limited (BOM:505893)
India · Delayed Price · Currency is INR 739.45
+13.15 (1.81%)
At close: Sep 11, 2026
Hindustan Hardy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 792.30 | 804.95 | 785.05 | 797.55 | 794.30 | 0.66% | 672 |
| Jul 23, 2026 | 802.30 | 807.95 | 790.00 | 792.30 | 789.07 | -1.24% | 407 |
| Jul 22, 2026 | 820.95 | 820.95 | 772.20 | 802.25 | 798.98 | -1.79% | 662 |
| Jul 21, 2026 | 814.80 | 821.90 | 807.05 | 816.85 | 813.52 | 0.25% | 323 |
| Jul 20, 2026 | 840.60 | 840.60 | 810.00 | 814.80 | 811.48 | -0.44% | 304 |
| Jul 17, 2026 | 807.30 | 820.50 | 807.25 | 818.40 | 815.07 | 0.44% | 254 |
| Jul 16, 2026 | 815.00 | 829.00 | 811.00 | 814.85 | 811.53 | 0.02% | 146 |
| Jul 15, 2026 | 806.65 | 819.00 | 806.00 | 814.65 | 811.33 | 0.49% | 85 |
| Jul 14, 2026 | 823.75 | 823.75 | 795.00 | 810.70 | 807.40 | -0.98% | 468 |
| Jul 13, 2026 | 810.15 | 824.85 | 810.00 | 818.70 | 815.36 | -0.75% | 791 |
| Jul 10, 2026 | 832.30 | 846.80 | 807.00 | 824.90 | 821.54 | -0.89% | 1,615 |
| Jul 9, 2026 | 850.00 | 862.00 | 830.70 | 832.30 | 828.91 | -0.31% | 95 |
| Jul 8, 2026 | 828.30 | 859.50 | 828.25 | 834.90 | 831.50 | 0.15% | 815 |
| Jul 7, 2026 | 866.50 | 866.50 | 825.00 | 833.65 | 830.25 | -0.82% | 373 |
| Jul 6, 2026 | 869.00 | 869.00 | 835.05 | 840.55 | 837.12 | 1.56% | 120 |