Hindustan Hardy Limited (BOM:505893)
India · Delayed Price · Currency is INR 825.20
-5.10 (-0.61%)
At close: May 26, 2026
Hindustan Hardy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 924.95 | 924.95 | 900.00 | 908.70 | 908.70 | -0.49% | 1,027 |
| May 5, 2026 | 911.00 | 924.00 | 900.25 | 913.15 | 913.15 | 2.10% | 575 |
| May 4, 2026 | 894.00 | 921.00 | 853.00 | 894.35 | 894.35 | 2.28% | 852 |
| Apr 30, 2026 | 880.45 | 882.70 | 868.10 | 874.45 | 874.45 | -0.19% | 201 |
| Apr 29, 2026 | 899.50 | 899.50 | 873.00 | 876.10 | 876.10 | 0.50% | 238 |
| Apr 28, 2026 | 883.00 | 883.05 | 851.25 | 871.70 | 871.70 | 0.80% | 1,015 |
| Apr 27, 2026 | 835.00 | 889.00 | 801.50 | 864.75 | 864.75 | 6.68% | 1,962 |
| Apr 24, 2026 | 828.00 | 828.90 | 797.75 | 810.60 | 810.60 | -0.24% | 667 |
| Apr 23, 2026 | 827.90 | 835.00 | 811.00 | 812.55 | 812.55 | 0.01% | 293 |
| Apr 22, 2026 | 809.80 | 834.00 | 808.50 | 812.45 | 812.45 | 0.58% | 708 |
| Apr 21, 2026 | 806.00 | 823.45 | 801.30 | 807.80 | 807.80 | 0.86% | 195 |
| Apr 20, 2026 | 831.00 | 831.00 | 800.00 | 800.95 | 800.95 | -0.98% | 420 |
| Apr 17, 2026 | 806.00 | 830.00 | 799.95 | 808.85 | 808.85 | 0.55% | 1,061 |
| Apr 16, 2026 | 848.50 | 848.50 | 797.00 | 804.40 | 804.40 | -1.08% | 1,183 |
| Apr 15, 2026 | 793.00 | 829.80 | 793.00 | 813.15 | 813.15 | 3.12% | 990 |
| Apr 13, 2026 | 775.00 | 805.00 | 772.00 | 788.55 | 788.55 | -2.56% | 749 |
| Apr 10, 2026 | 828.95 | 828.95 | 793.00 | 809.25 | 809.25 | 0.58% | 422 |
| Apr 9, 2026 | 850.00 | 869.00 | 770.00 | 804.55 | 804.55 | -1.18% | 1,284 |
| Apr 8, 2026 | 809.90 | 871.00 | 775.50 | 814.15 | 814.15 | 6.13% | 879 |
| Apr 7, 2026 | 765.00 | 775.00 | 765.00 | 767.10 | 767.10 | 3.31% | 256 |
| Apr 6, 2026 | 756.70 | 756.70 | 735.00 | 742.50 | 742.50 | 2.54% | 576 |
| Apr 2, 2026 | 724.00 | 788.00 | 702.00 | 724.10 | 724.10 | -0.06% | 326 |
| Apr 1, 2026 | 715.00 | 724.50 | 671.05 | 724.50 | 724.50 | 7.06% | 136 |
| Mar 30, 2026 | 704.00 | 740.00 | 670.00 | 676.70 | 676.70 | -3.80% | 448 |
| Mar 27, 2026 | 739.80 | 739.80 | 692.25 | 703.40 | 703.40 | -4.92% | 654 |
| Mar 25, 2026 | 750.00 | 750.00 | 717.30 | 739.80 | 739.80 | 3.14% | 555 |
| Mar 24, 2026 | 700.00 | 735.00 | 695.00 | 717.30 | 717.30 | 3.97% | 551 |
| Mar 23, 2026 | 764.90 | 764.90 | 665.00 | 689.90 | 689.90 | -8.80% | 1,287 |
| Mar 20, 2026 | 760.05 | 786.00 | 732.50 | 756.50 | 756.50 | 3.30% | 877 |
| Mar 19, 2026 | 805.00 | 805.00 | 712.00 | 732.35 | 732.35 | -9.36% | 827 |
| Mar 18, 2026 | 772.30 | 819.00 | 766.05 | 808.00 | 808.00 | 2.12% | 449 |
| Mar 17, 2026 | 770.90 | 835.00 | 770.90 | 791.25 | 791.25 | 2.64% | 693 |
| Mar 16, 2026 | 790.00 | 790.00 | 760.00 | 770.90 | 770.90 | -1.46% | 95 |
| Mar 13, 2026 | 790.00 | 790.00 | 751.20 | 782.35 | 782.35 | 0.19% | 223 |
| Mar 12, 2026 | 800.00 | 800.00 | 777.60 | 780.85 | 780.85 | 0.53% | 244 |