Hindustan Foods Limited (BOM:519126)
India · Delayed Price · Currency is INR 519.70
-9.40 (-1.78%)
At close: Aug 28, 2025
Hindustan Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 524.00 | 528.40 | 517.00 | 524.00 | 524.00 | 0.83% | 3,852 |
| Aug 28, 2025 | 529.00 | 530.40 | 517.40 | 519.70 | 519.70 | -1.78% | 2,250 |
| Aug 26, 2025 | 531.00 | 535.55 | 524.00 | 529.10 | 529.10 | -0.38% | 8,010 |
| Aug 25, 2025 | 540.00 | 540.00 | 525.15 | 531.10 | 531.10 | 0.47% | 5,075 |
| Aug 22, 2025 | 528.80 | 532.05 | 527.00 | 528.60 | 528.60 | -0.26% | 7,752 |
| Aug 21, 2025 | 533.50 | 534.40 | 528.00 | 530.00 | 530.00 | -0.63% | 4,877 |
| Aug 20, 2025 | 532.95 | 539.65 | 530.10 | 533.35 | 533.35 | 0.60% | 7,386 |
| Aug 19, 2025 | 526.30 | 532.15 | 526.30 | 530.15 | 530.15 | 0.28% | 1,278 |
| Aug 18, 2025 | 523.00 | 532.40 | 523.00 | 528.65 | 528.65 | 2.06% | 3,880 |
| Aug 14, 2025 | 514.90 | 521.00 | 514.90 | 518.00 | 518.00 | 0.60% | 6,496 |
| Aug 13, 2025 | 515.60 | 522.15 | 510.50 | 514.90 | 514.90 | -0.64% | 7,088 |
| Aug 12, 2025 | 517.95 | 523.90 | 515.00 | 518.20 | 518.20 | -0.02% | 3,225 |
| Aug 11, 2025 | 523.15 | 537.75 | 510.50 | 518.30 | 518.30 | -3.12% | 22,738 |
| Aug 8, 2025 | 548.95 | 548.95 | 532.70 | 535.00 | 535.00 | -0.82% | 1,488 |
| Aug 7, 2025 | 544.95 | 547.90 | 535.60 | 539.45 | 539.45 | -1.70% | 2,825 |
| Aug 6, 2025 | 558.55 | 564.80 | 545.00 | 548.80 | 548.80 | -2.41% | 5,957 |
| Aug 5, 2025 | 559.95 | 571.00 | 558.25 | 562.35 | 562.35 | 1.61% | 5,016 |
| Aug 4, 2025 | 549.80 | 555.45 | 541.60 | 553.45 | 553.45 | 0.66% | 1,342 |
| Aug 1, 2025 | 551.80 | 562.65 | 544.10 | 549.80 | 549.80 | -0.17% | 5,046 |
| Jul 31, 2025 | 544.00 | 561.05 | 539.20 | 550.75 | 550.75 | 1.24% | 5,484 |
| Jul 30, 2025 | 557.95 | 558.00 | 539.65 | 544.00 | 544.00 | 0.08% | 1,889 |
| Jul 29, 2025 | 547.95 | 547.95 | 534.15 | 543.55 | 543.55 | 0.56% | 3,824 |
| Jul 28, 2025 | 549.25 | 554.40 | 538.80 | 540.50 | 540.50 | -1.46% | 4,548 |
| Jul 25, 2025 | 558.90 | 558.90 | 547.50 | 548.50 | 548.50 | -1.97% | 8,169 |
| Jul 24, 2025 | 562.30 | 564.30 | 556.45 | 559.50 | 559.50 | -0.29% | 1,801 |
| Jul 23, 2025 | 575.00 | 575.00 | 555.50 | 561.15 | 561.15 | -1.92% | 1,977 |
| Jul 22, 2025 | 570.55 | 582.55 | 565.55 | 572.15 | 572.15 | -0.34% | 10,507 |
| Jul 21, 2025 | 567.65 | 576.30 | 567.50 | 574.10 | 574.10 | 1.14% | 3,293 |
| Jul 18, 2025 | 570.10 | 578.60 | 565.10 | 567.65 | 567.65 | -1.37% | 5,539 |
| Jul 17, 2025 | 569.90 | 581.25 | 566.55 | 575.55 | 575.55 | 0.99% | 5,850 |
| Jul 16, 2025 | 570.75 | 574.00 | 565.45 | 569.90 | 569.90 | 0.52% | 3,286 |
| Jul 15, 2025 | 562.05 | 570.05 | 560.00 | 566.95 | 566.95 | 0.93% | 3,669 |
| Jul 14, 2025 | 556.55 | 564.00 | 553.65 | 561.70 | 561.70 | 0.13% | 5,750 |
| Jul 11, 2025 | 551.25 | 569.80 | 551.25 | 560.95 | 560.95 | 0.91% | 9,583 |
| Jul 10, 2025 | 571.25 | 575.25 | 555.00 | 555.90 | 555.90 | -2.58% | 11,204 |
| Jul 9, 2025 | 581.15 | 585.00 | 568.60 | 570.60 | 570.60 | -1.54% | 18,811 |
| Jul 8, 2025 | 575.15 | 584.35 | 568.00 | 579.55 | 579.55 | -0.15% | 11,699 |
| Jul 7, 2025 | 549.00 | 583.00 | 526.35 | 580.40 | 580.40 | 7.61% | 80,237 |
| Jul 4, 2025 | 535.25 | 547.75 | 535.25 | 539.35 | 539.35 | 0.83% | 1,896 |
| Jul 3, 2025 | 535.95 | 536.30 | 533.15 | 534.90 | 534.90 | 0.26% | 1,445 |
| Jul 2, 2025 | 540.25 | 540.50 | 531.25 | 533.50 | 533.50 | -1.23% | 6,094 |
| Jul 1, 2025 | 537.10 | 558.55 | 530.00 | 540.15 | 540.15 | 0.46% | 9,924 |
| Jun 30, 2025 | 530.55 | 541.00 | 530.55 | 537.70 | 537.70 | 0.45% | 2,023 |
| Jun 27, 2025 | 541.60 | 541.60 | 527.00 | 535.30 | 535.30 | -0.28% | 6,084 |
| Jun 26, 2025 | 527.00 | 542.20 | 527.00 | 536.80 | 536.80 | 1.89% | 9,443 |
| Jun 25, 2025 | 532.00 | 535.00 | 523.40 | 526.85 | 526.85 | 0.11% | 14,446 |
| Jun 24, 2025 | 530.00 | 534.30 | 525.00 | 526.25 | 526.25 | -0.70% | 2,775 |
| Jun 23, 2025 | 532.25 | 533.55 | 525.60 | 529.95 | 529.95 | -0.43% | 1,627 |
| Jun 20, 2025 | 534.55 | 535.95 | 531.20 | 532.25 | 532.25 | -0.22% | 928 |
| Jun 19, 2025 | 534.70 | 538.45 | 531.10 | 533.40 | 533.40 | -0.44% | 1,491 |