NHC Foods Limited (BOM:517554)
India · Delayed Price · Currency is INR 1.290
-0.040 (-3.01%)
At close: Oct 22, 2026
NHC Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1.30 | 1.33 | 1.27 | 1.29 | 1.29 | -3.01% | 3,966,558 |
| Oct 21, 2026 | 1.39 | 1.41 | 1.33 | 1.33 | 1.33 | -4.32% | 3,853,971 |
| Oct 19, 2026 | 1.45 | 1.49 | 1.38 | 1.39 | 1.39 | -4.14% | 6,041,124 |
| Oct 16, 2026 | 1.47 | 1.48 | 1.43 | 1.45 | 1.45 | -3.33% | 8,425,579 |
| Oct 15, 2026 | 1.58 | 1.62 | 1.50 | 1.50 | 1.50 | -4.46% | 5,514,222 |
| Oct 14, 2026 | 1.44 | 1.57 | 1.43 | 1.57 | 1.57 | 4.67% | 8,251,704 |
| Oct 13, 2026 | 1.51 | 1.56 | 1.50 | 1.50 | 1.50 | -4.46% | 4,264,869 |
| Oct 12, 2026 | 1.65 | 1.69 | 1.57 | 1.57 | 1.57 | -4.85% | 7,260,512 |
| Oct 9, 2026 | 1.66 | 1.70 | 1.59 | 1.65 | 1.65 | -1.20% | 7,430,384 |
| Oct 8, 2026 | 1.76 | 1.80 | 1.66 | 1.67 | 1.67 | -4.02% | 7,949,574 |
| Oct 7, 2026 | 1.75 | 1.76 | 1.70 | 1.74 | 1.74 | 1.75% | 5,325,420 |
| Oct 6, 2026 | 1.70 | 1.77 | 1.62 | 1.71 | 1.71 | 0.59% | 9,770,873 |
| Oct 5, 2026 | 1.80 | 1.82 | 1.70 | 1.70 | 1.70 | -4.49% | 7,749,914 |
| Oct 1, 2026 | 1.88 | 1.89 | 1.73 | 1.78 | 1.78 | -2.20% | 12,640,855 |
| Sep 30, 2026 | 1.76 | 1.83 | 1.76 | 1.82 | 1.82 | 4.00% | 10,860,198 |
| Sep 29, 2026 | 1.60 | 1.75 | 1.60 | 1.75 | 1.75 | 4.79% | 14,820,533 |
| Sep 28, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -4.57% | 3,472,938 |
| Sep 25, 2026 | 1.75 | 1.76 | 1.75 | 1.75 | 1.75 | -4.89% | 8,222,378 |
| Sep 24, 2026 | 1.84 | 1.98 | 1.84 | 1.84 | 1.84 | -4.66% | 12,904,639 |
| Sep 23, 2026 | 1.90 | 2.10 | 1.90 | 1.93 | 1.93 | -3.50% | 32,996,743 |
| Sep 22, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -4.76% | 1,677,251 |
| Sep 21, 2026 | 2.10 | 2.13 | 2.10 | 2.10 | 2.10 | -4.98% | 4,730,871 |
| Sep 18, 2026 | 2.20 | 2.21 | 2.16 | 2.21 | 2.21 | 4.74% | 24,925,642 |
| Sep 17, 2026 | 2.05 | 2.11 | 2.03 | 2.11 | 2.11 | 4.98% | 40,346,067 |
| Sep 16, 2026 | 1.83 | 2.01 | 1.83 | 2.01 | 2.01 | 4.69% | 59,797,468 |
| Sep 15, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -4.95% | 5,228,752 |
| Sep 11, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -4.72% | 7,364,954 |
| Sep 10, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -4.93% | 1,477,272 |
| Sep 9, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | -4.70% | 1,067,382 |
| Sep 8, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -4.88% | 1,126,703 |
| Sep 7, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -4.65% | 3,371,622 |
| Sep 4, 2026 | 2.84 | 2.84 | 2.58 | 2.58 | 2.58 | -4.80% | 55,319,573 |
| Sep 3, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | 4.63% | 5,812,100 |
| Sep 2, 2026 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | 4.86% | 6,765,646 |
| Sep 1, 2026 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | 4.66% | 5,303,000 |
| Aug 31, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 4.89% | 5,598,612 |
| Aug 28, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 4.65% | 10,615,984 |
| Aug 27, 2026 | 2.12 | 2.15 | 2.12 | 2.15 | 2.15 | 4.88% | 15,189,546 |
| Aug 26, 2026 | 2.02 | 2.05 | 2.02 | 2.05 | 2.05 | 4.59% | 28,772,491 |
| Aug 25, 2026 | 1.96 | 1.96 | 1.94 | 1.96 | 1.96 | 4.81% | 15,138,809 |
| Aug 24, 2026 | 1.87 | 1.87 | 1.85 | 1.87 | 1.87 | 4.47% | 22,829,794 |
| Aug 21, 2026 | 1.78 | 1.79 | 1.77 | 1.79 | 1.79 | 4.68% | 28,692,615 |
| Aug 20, 2026 | 1.70 | 1.71 | 1.69 | 1.71 | 1.71 | 4.91% | 30,088,570 |
| Aug 19, 2026 | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | 4.49% | 25,735,238 |
| Aug 18, 2026 | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | 4.70% | 24,537,584 |
| Aug 17, 2026 | 1.48 | 1.49 | 1.47 | 1.49 | 1.49 | 4.93% | 26,488,093 |
| Aug 14, 2026 | 1.42 | 1.42 | 1.40 | 1.42 | 1.42 | 4.41% | 19,940,300 |
| Aug 13, 2026 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 4.62% | 19,233,922 |
| Aug 12, 2026 | 1.28 | 1.30 | 1.27 | 1.30 | 1.30 | 4.84% | 11,759,129 |
| Aug 11, 2026 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | 4.20% | 4,961,144 |