Hindustan Hardy Limited (BOM:505893)
India · Delayed Price · Currency is INR 705.75
-20.25 (-2.79%)
At close: Aug 21, 2026
Hindustan Hardy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 726.00 | 726.00 | 689.70 | 705.75 | 705.75 | -2.79% | 480 |
| Aug 20, 2026 | 724.90 | 737.50 | 720.00 | 726.00 | 726.00 | 1.44% | 92 |
| Aug 19, 2026 | 738.45 | 745.00 | 711.00 | 715.70 | 715.70 | -2.28% | 747 |
| Aug 18, 2026 | 731.35 | 752.95 | 725.00 | 732.40 | 732.40 | 0.14% | 170 |
| Aug 17, 2026 | 760.00 | 760.00 | 731.30 | 731.35 | 731.35 | -2.00% | 627 |
| Aug 14, 2026 | 755.00 | 755.95 | 738.00 | 746.25 | 746.25 | -0.67% | 271 |
| Aug 13, 2026 | 821.70 | 821.70 | 742.05 | 751.25 | 751.25 | -0.78% | 425 |
| Aug 12, 2026 | 745.00 | 758.95 | 735.60 | 757.15 | 757.15 | 0.88% | 173 |
| Aug 11, 2026 | 750.00 | 784.70 | 740.00 | 750.55 | 750.55 | -0.62% | 241 |
| Aug 10, 2026 | 750.00 | 782.00 | 750.00 | 755.25 | 755.25 | 0.67% | 443 |
| Aug 7, 2026 | 758.50 | 770.00 | 740.00 | 750.25 | 750.25 | -1.09% | 1,484 |
| Aug 6, 2026 | 756.95 | 784.00 | 733.50 | 758.50 | 758.50 | -9.19% | 6,971 |
| Aug 5, 2026 | 850.00 | 850.00 | 821.05 | 835.30 | 835.30 | -0.08% | 322 |
| Aug 4, 2026 | 833.40 | 849.00 | 823.00 | 836.00 | 836.00 | 0.25% | 322 |
| Aug 3, 2026 | 872.00 | 872.00 | 811.00 | 833.95 | 833.95 | 3.40% | 73 |
| Jul 31, 2026 | 822.25 | 822.25 | 800.05 | 806.50 | 806.50 | -1.43% | 65 |
| Jul 30, 2026 | 824.00 | 824.00 | 810.30 | 818.20 | 818.20 | 0.98% | 47 |
| Jul 29, 2026 | 828.00 | 828.00 | 805.05 | 810.25 | 810.25 | 0.07% | 455 |
| Jul 28, 2026 | 817.30 | 827.90 | 803.25 | 809.70 | 809.70 | -0.93% | 396 |
| Jul 27, 2026 | 800.00 | 819.00 | 798.05 | 817.30 | 817.30 | 2.48% | 258 |
| Jul 24, 2026 | 792.30 | 804.95 | 785.05 | 797.55 | 797.55 | 0.66% | 672 |
| Jul 23, 2026 | 802.30 | 807.95 | 790.00 | 792.30 | 792.30 | -1.24% | 407 |
| Jul 22, 2026 | 820.95 | 820.95 | 772.20 | 802.25 | 802.25 | -1.79% | 662 |
| Jul 21, 2026 | 814.80 | 821.90 | 807.05 | 816.85 | 816.85 | 0.25% | 323 |
| Jul 20, 2026 | 840.60 | 840.60 | 810.00 | 814.80 | 814.80 | -0.44% | 304 |
| 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 |