NHC Foods Limited (BOM:517554)
India · Delayed Price · Currency is INR 1.790
+0.080 (4.68%)
At close: Aug 21, 2026
NHC Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1.78 | 1.79 | 1.77 | 1.79 | 1.79 | 4.68% | 28,692,610 |
| 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 |
| Aug 10, 2026 | 1.19 | 1.19 | 1.16 | 1.19 | 1.19 | 4.39% | 3,397,377 |
| Aug 7, 2026 | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | 4.59% | 3,768,777 |
| Aug 6, 2026 | 1.05 | 1.09 | 1.01 | 1.09 | 1.09 | 4.81% | 4,609,876 |
| Aug 5, 2026 | 1.08 | 1.08 | 1.01 | 1.04 | 1.04 | -1.89% | 1,540,415 |
| Aug 4, 2026 | 1.05 | 1.08 | 1.04 | 1.06 | 1.06 | - | 1,563,151 |
| Aug 3, 2026 | 1.03 | 1.06 | 1.01 | 1.06 | 1.06 | 2.91% | 1,233,320 |
| Jul 31, 2026 | 1.04 | 1.04 | 1.00 | 1.03 | 1.03 | 1.98% | 1,645,651 |
| Jul 30, 2026 | 1.02 | 1.05 | 1.01 | 1.01 | 1.01 | - | 699,871 |
| Jul 29, 2026 | 1.05 | 1.05 | 1.00 | 1.01 | 1.01 | -0.98% | 754,964 |
| Jul 28, 2026 | 1.07 | 1.07 | 1.01 | 1.02 | 1.02 | -2.86% | 1,076,486 |
| Jul 27, 2026 | 1.00 | 1.07 | 1.00 | 1.05 | 1.05 | 2.94% | 1,248,115 |
| Jul 24, 2026 | 1.06 | 1.06 | 1.00 | 1.02 | 1.02 | -1.92% | 834,030 |
| Jul 23, 2026 | 1.01 | 1.05 | 1.00 | 1.04 | 1.04 | 2.97% | 865,145 |
| Jul 22, 2026 | 1.05 | 1.05 | 1.00 | 1.01 | 1.01 | -1.94% | 972,812 |
| Jul 21, 2026 | 1.09 | 1.09 | 1.02 | 1.03 | 1.03 | -3.74% | 1,968,778 |
| Jul 20, 2026 | 1.10 | 1.12 | 1.05 | 1.07 | 1.07 | - | 838,816 |
| Jul 17, 2026 | 1.08 | 1.10 | 1.05 | 1.07 | 1.07 | 0.94% | 951,270 |
| Jul 16, 2026 | 1.11 | 1.12 | 1.05 | 1.06 | 1.06 | -2.75% | 1,374,044 |
| Jul 15, 2026 | 1.10 | 1.14 | 1.08 | 1.09 | 1.09 | - | 1,101,362 |
| Jul 14, 2026 | 1.10 | 1.12 | 1.08 | 1.09 | 1.09 | 0.93% | 1,136,504 |
| Jul 13, 2026 | 1.09 | 1.10 | 1.05 | 1.08 | 1.08 | 0.93% | 1,207,764 |
| Jul 10, 2026 | 1.01 | 1.07 | 1.01 | 1.07 | 1.07 | 3.88% | 1,475,547 |
| Jul 9, 2026 | 1.04 | 1.08 | 1.02 | 1.03 | 1.03 | -0.96% | 1,022,730 |
| Jul 8, 2026 | 1.09 | 1.10 | 1.03 | 1.04 | 1.04 | -3.70% | 1,169,348 |
| Jul 7, 2026 | 1.11 | 1.11 | 1.05 | 1.08 | 1.08 | -0.92% | 493,763 |
| Jul 6, 2026 | 1.12 | 1.14 | 1.07 | 1.09 | 1.09 | - | 1,235,692 |
| Jul 3, 2026 | 1.12 | 1.14 | 1.06 | 1.09 | 1.09 | - | 1,165,862 |
| Jul 2, 2026 | 1.12 | 1.12 | 1.04 | 1.09 | 1.09 | - | 1,461,949 |
| Jul 1, 2026 | 1.12 | 1.13 | 1.08 | 1.09 | 1.09 | -1.80% | 653,538 |
| Jun 30, 2026 | 1.08 | 1.11 | 1.01 | 1.11 | 1.11 | 4.72% | 3,663,731 |
| Jun 29, 2026 | 1.11 | 1.11 | 1.06 | 1.06 | 1.06 | -4.50% | 1,947,140 |
| Jun 25, 2026 | 1.18 | 1.19 | 1.11 | 1.11 | 1.11 | -4.31% | 2,295,572 |
| Jun 24, 2026 | 1.17 | 1.18 | 1.13 | 1.16 | 1.16 | 2.65% | 2,150,149 |
| Jun 23, 2026 | 1.15 | 1.15 | 1.07 | 1.13 | 1.13 | 0.89% | 2,026,018 |
| Jun 22, 2026 | 1.15 | 1.17 | 1.12 | 1.12 | 1.12 | -4.27% | 2,450,459 |
| Jun 19, 2026 | 1.24 | 1.25 | 1.17 | 1.17 | 1.17 | -4.88% | 3,025,023 |
| Jun 18, 2026 | 1.25 | 1.26 | 1.21 | 1.23 | 1.23 | -2.38% | 1,394,645 |
| Jun 17, 2026 | 1.25 | 1.28 | 1.18 | 1.26 | 1.26 | 2.44% | 2,500,444 |
| Jun 16, 2026 | 1.25 | 1.25 | 1.20 | 1.23 | 1.23 | -0.81% | 3,426,926 |
| Jun 15, 2026 | 1.27 | 1.28 | 1.21 | 1.24 | 1.24 | -0.80% | 2,229,551 |
| Jun 12, 2026 | 1.24 | 1.28 | 1.23 | 1.25 | 1.25 | 2.46% | 2,716,952 |