Hindustan Foods Limited (BOM:519126)
India · Delayed Price · Currency is INR 481.95
-2.60 (-0.54%)
At close: Mar 2, 2026
Hindustan Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 475.95 | 485.10 | 466.15 | 481.95 | 481.95 | -0.54% | 1,528 |
| Feb 27, 2026 | 488.00 | 490.00 | 478.95 | 484.55 | 484.55 | -0.53% | 2,663 |
| Feb 26, 2026 | 487.70 | 490.00 | 479.10 | 487.15 | 487.15 | 0.54% | 1,009 |
| Feb 25, 2026 | 482.50 | 485.00 | 477.30 | 484.55 | 484.55 | 0.04% | 257 |
| Feb 24, 2026 | 485.60 | 493.20 | 482.45 | 484.35 | 484.35 | -0.63% | 1,420 |
| Feb 23, 2026 | 485.05 | 493.45 | 484.05 | 487.40 | 487.40 | -1.83% | 1,172 |
| Feb 20, 2026 | 483.35 | 496.50 | 477.95 | 496.50 | 496.50 | 2.48% | 472 |
| Feb 19, 2026 | 496.25 | 496.25 | 481.80 | 484.50 | 484.50 | -2.09% | 909 |
| Feb 18, 2026 | 498.50 | 500.00 | 487.60 | 494.85 | 494.85 | -0.71% | 1,981 |
| Feb 17, 2026 | 499.70 | 503.55 | 492.90 | 498.40 | 498.40 | -0.24% | 790 |
| Feb 16, 2026 | 501.60 | 503.25 | 493.20 | 499.60 | 499.60 | -1.20% | 2,147 |
| Feb 13, 2026 | 524.85 | 524.85 | 501.60 | 505.65 | 505.65 | -3.69% | 2,040 |
| Feb 12, 2026 | 519.65 | 535.00 | 516.05 | 525.05 | 525.05 | 0.69% | 1,780 |
| Feb 11, 2026 | 511.50 | 525.00 | 506.70 | 521.45 | 521.45 | 2.08% | 3,945 |
| Feb 10, 2026 | 507.80 | 513.50 | 504.90 | 510.80 | 510.80 | 0.66% | 738 |
| Feb 9, 2026 | 489.40 | 513.60 | 482.80 | 507.45 | 507.45 | 3.91% | 1,351 |
| Feb 6, 2026 | 485.05 | 490.10 | 481.45 | 488.35 | 488.35 | -0.48% | 1,522 |
| Feb 5, 2026 | 491.40 | 492.85 | 485.00 | 490.70 | 490.70 | -0.14% | 1,241 |
| Feb 4, 2026 | 480.20 | 495.95 | 470.70 | 491.40 | 491.40 | 1.40% | 1,550 |
| Feb 3, 2026 | 478.00 | 499.85 | 473.00 | 484.60 | 484.60 | 5.73% | 3,845 |
| Feb 2, 2026 | 454.10 | 462.00 | 449.80 | 458.35 | 458.35 | -0.08% | 605 |
| Feb 1, 2026 | 460.45 | 473.50 | 456.00 | 458.70 | 458.70 | -1.75% | 688 |
| Jan 30, 2026 | 446.40 | 470.25 | 443.35 | 466.85 | 466.85 | 4.60% | 3,462 |
| Jan 29, 2026 | 451.30 | 457.25 | 445.00 | 446.30 | 446.30 | -2.27% | 138,789 |
| Jan 28, 2026 | 455.40 | 460.85 | 452.30 | 456.65 | 456.65 | 0.52% | 1,322 |
| Jan 27, 2026 | 448.15 | 459.10 | 446.00 | 454.30 | 454.30 | 0.71% | 1,362 |
| Jan 23, 2026 | 460.40 | 460.80 | 448.15 | 451.10 | 451.10 | -1.99% | 1,838 |
| Jan 22, 2026 | 466.35 | 469.50 | 457.00 | 460.25 | 460.25 | -1.16% | 3,581 |
| Jan 21, 2026 | 467.40 | 470.00 | 445.85 | 465.65 | 465.65 | -0.36% | 4,566 |
| Jan 20, 2026 | 493.15 | 493.50 | 467.00 | 467.35 | 467.35 | -5.35% | 6,083 |
| Jan 19, 2026 | 486.30 | 496.55 | 486.30 | 493.75 | 493.75 | 0.19% | 1,261 |
| Jan 16, 2026 | 494.40 | 497.75 | 491.25 | 492.80 | 492.80 | -0.31% | 995 |
| Jan 14, 2026 | 499.75 | 500.35 | 492.10 | 494.35 | 494.35 | -1.22% | 1,025 |
| Jan 13, 2026 | 507.30 | 510.75 | 498.10 | 500.45 | 500.45 | -1.35% | 2,477 |
| Jan 12, 2026 | 501.95 | 509.95 | 490.00 | 507.30 | 507.30 | -0.48% | 5,681 |
| Jan 9, 2026 | 507.75 | 510.50 | 502.20 | 509.75 | 509.75 | -0.16% | 1,298 |
| Jan 8, 2026 | 508.80 | 518.60 | 505.25 | 510.55 | 510.55 | -0.18% | 760 |
| Jan 7, 2026 | 509.85 | 512.85 | 505.60 | 511.45 | 511.45 | 0.31% | 1,374 |
| Jan 6, 2026 | 509.75 | 512.05 | 505.80 | 509.85 | 509.85 | 0.02% | 899 |
| Jan 5, 2026 | 510.30 | 517.40 | 507.10 | 509.75 | 509.75 | -0.84% | 1,286 |
| Jan 2, 2026 | 513.00 | 520.00 | 510.05 | 514.05 | 514.05 | 0.22% | 1,218 |
| Jan 1, 2026 | 516.45 | 518.70 | 511.00 | 512.90 | 512.90 | -1.22% | 1,192 |
| Dec 31, 2025 | 510.75 | 520.45 | 509.10 | 519.25 | 519.25 | 2.11% | 4,856 |
| Dec 30, 2025 | 509.90 | 511.90 | 507.10 | 508.50 | 508.50 | -0.26% | 586 |
| Dec 29, 2025 | 512.65 | 517.45 | 508.50 | 509.85 | 509.85 | -1.55% | 3,440 |
| Dec 26, 2025 | 509.00 | 518.95 | 506.00 | 517.90 | 517.90 | 1.71% | 1,122 |
| Dec 24, 2025 | 524.60 | 524.60 | 508.05 | 509.20 | 509.20 | -1.04% | 1,647 |
| Dec 23, 2025 | 520.10 | 524.00 | 504.45 | 514.55 | 514.55 | -1.66% | 9,880 |
| Dec 22, 2025 | 519.75 | 528.55 | 516.20 | 523.25 | 523.25 | 0.67% | 2,949 |
| Dec 19, 2025 | 520.65 | 521.50 | 518.05 | 519.75 | 519.75 | -0.11% | 816 |