NHC Foods Limited (BOM:517554)
India · Delayed Price · Currency is INR 1.200
+0.010 (0.84%)
At close: Sep 4, 2025
NHC Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1.21 | 1.23 | 1.19 | 1.20 | 1.20 | 0.84% | 1,065,004 |
| Sep 3, 2025 | 1.14 | 1.23 | 1.14 | 1.19 | 1.19 | 4.39% | 2,338,121 |
| Sep 2, 2025 | 1.15 | 1.15 | 1.12 | 1.14 | 1.14 | 2.70% | 965,618 |
| Sep 1, 2025 | 1.15 | 1.17 | 1.10 | 1.11 | 1.11 | -1.77% | 1,014,020 |
| Aug 29, 2025 | 1.13 | 1.15 | 1.09 | 1.13 | 1.13 | 1.80% | 1,192,947 |
| Aug 28, 2025 | 1.08 | 1.15 | 1.08 | 1.11 | 1.11 | - | 1,119,047 |
| Aug 26, 2025 | 1.16 | 1.16 | 1.08 | 1.11 | 1.11 | -2.63% | 1,604,643 |
| Aug 25, 2025 | 1.15 | 1.20 | 1.12 | 1.14 | 1.14 | -4.20% | 6,107,337 |
| Aug 22, 2025 | 1.18 | 1.24 | 1.17 | 1.19 | 1.19 | 0.85% | 5,307,589 |
| Aug 21, 2025 | 1.22 | 1.24 | 1.16 | 1.18 | 1.18 | -3.28% | 5,667,591 |
| Aug 20, 2025 | 1.30 | 1.30 | 1.21 | 1.22 | 1.22 | -3.17% | 2,301,484 |
| Aug 19, 2025 | 1.27 | 1.33 | 1.22 | 1.26 | 1.26 | -2.33% | 2,201,838 |
| Aug 18, 2025 | 1.22 | 1.30 | 1.21 | 1.29 | 1.29 | -0.77% | 3,823,005 |
| Aug 14, 2025 | 1.32 | 1.32 | 1.28 | 1.30 | 1.30 | - | 1,553,085 |
| Aug 13, 2025 | 1.31 | 1.32 | 1.25 | 1.30 | 1.30 | 0.78% | 3,861,911 |
| Aug 12, 2025 | 1.21 | 1.30 | 1.21 | 1.29 | 1.29 | 8.40% | 7,866,100 |
| Aug 11, 2025 | 1.14 | 1.20 | 1.13 | 1.19 | 1.19 | 2.59% | 1,801,385 |
| Aug 8, 2025 | 1.17 | 1.17 | 1.13 | 1.16 | 1.16 | - | 2,320,196 |
| Aug 7, 2025 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | - | 2,112,046 |
| Aug 6, 2025 | 1.18 | 1.18 | 1.12 | 1.16 | 1.16 | -0.85% | 3,003,706 |
| Aug 5, 2025 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | -0.85% | 2,418,968 |
| Aug 4, 2025 | 1.19 | 1.20 | 1.17 | 1.18 | 1.18 | -0.84% | 3,041,297 |
| Aug 1, 2025 | 1.19 | 1.20 | 1.16 | 1.19 | 1.19 | 0.85% | 4,260,729 |
| Jul 31, 2025 | 1.15 | 1.18 | 1.13 | 1.18 | 1.18 | 2.61% | 1,551,695 |
| Jul 30, 2025 | 1.15 | 1.17 | 1.13 | 1.15 | 1.15 | 1.77% | 4,812,660 |
| Jul 29, 2025 | 1.13 | 1.15 | 1.09 | 1.13 | 1.13 | 1.80% | 3,286,261 |
| Jul 28, 2025 | 1.13 | 1.14 | 1.10 | 1.11 | 1.11 | - | 1,441,280 |
| Jul 25, 2025 | 1.14 | 1.14 | 1.08 | 1.11 | 1.11 | -0.89% | 3,087,583 |
| Jul 24, 2025 | 1.11 | 1.12 | 1.08 | 1.12 | 1.12 | 4.67% | 3,380,091 |
| Jul 23, 2025 | 1.06 | 1.07 | 1.03 | 1.07 | 1.07 | 2.88% | 1,433,409 |
| Jul 22, 2025 | 1.08 | 1.08 | 1.02 | 1.04 | 1.04 | -2.80% | 1,512,410 |
| Jul 21, 2025 | 1.12 | 1.13 | 1.06 | 1.07 | 1.07 | -3.60% | 3,021,637 |
| Jul 18, 2025 | 1.19 | 1.20 | 1.10 | 1.11 | 1.11 | -3.48% | 12,438,790 |
| Jul 17, 2025 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | 4.55% | 8,859,693 |
| Jul 16, 2025 | 1.06 | 1.10 | 1.05 | 1.10 | 1.10 | 3.77% | 5,567,361 |
| Jul 15, 2025 | 1.05 | 1.07 | 1.03 | 1.06 | 1.06 | 0.95% | 2,307,247 |
| Jul 14, 2025 | 1.05 | 1.05 | 1.02 | 1.05 | 1.05 | 5.00% | 6,096,140 |
| Jul 11, 2025 | 1.01 | 1.01 | 0.98 | 1.00 | 1.00 | 1.01% | 784,873 |
| Jul 10, 2025 | 0.98 | 1.02 | 0.98 | 0.99 | 0.99 | -1.98% | 894,026 |
| Jul 9, 2025 | 1.00 | 1.01 | 0.98 | 1.01 | 1.01 | 3.06% | 1,127,999 |
| Jul 8, 2025 | 1.01 | 1.01 | 0.97 | 0.98 | 0.98 | -2.00% | 578,606 |
| Jul 7, 2025 | 1.00 | 1.01 | 0.98 | 1.00 | 1.00 | - | 614,825 |
| Jul 4, 2025 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | - | 740,919 |
| Jul 3, 2025 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | - | 903,092 |
| Jul 2, 2025 | 1.03 | 1.03 | 0.98 | 1.00 | 1.00 | -0.99% | 1,348,811 |
| Jul 1, 2025 | 1.02 | 1.02 | 0.99 | 1.01 | 1.01 | - | 889,557 |
| Jun 30, 2025 | 1.06 | 1.06 | 0.99 | 1.01 | 1.01 | -2.88% | 3,073,181 |
| Jun 27, 2025 | 1.00 | 1.05 | 0.96 | 1.04 | 1.04 | 2.97% | 2,881,087 |
| Jun 26, 2025 | 0.98 | 1.03 | 0.98 | 1.01 | 1.01 | 1.00% | 1,184,635 |
| Jun 25, 2025 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -1.96% | 1,121,584 |