Hindustan Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	535.00	566.40	534.65	556.45	556.45	5.06%	8,639
Jun 12, 2026	536.05	538.85	527.50	529.65	529.65	0.27%	1,793
Jun 11, 2026	520.00	535.00	520.00	528.20	528.20	0.72%	83,469
Jun 10, 2026	529.45	534.50	521.05	524.40	524.40	-1.18%	2,302
Jun 9, 2026	522.50	532.30	518.30	530.65	530.65	0.75%	4,803
Jun 8, 2026	521.15	538.90	521.15	526.70	526.70	-0.69%	3,884
Jun 5, 2026	544.00	544.00	529.10	530.35	530.35	-1.15%	2,022
Jun 4, 2026	532.25	543.00	530.00	536.50	536.50	-0.07%	5,168
Jun 3, 2026	544.90	544.95	529.05	536.90	536.90	-0.39%	2,727
Jun 2, 2026	518.75	542.00	518.75	539.00	539.00	2.99%	3,944
Jun 1, 2026	534.65	537.45	517.90	523.35	523.35	1.16%	1,200
May 29, 2026	529.00	530.00	513.45	517.35	517.35	-2.38%	3,127
May 27, 2026	535.00	541.10	527.00	529.95	529.95	-1.66%	2,498
May 26, 2026	539.85	544.95	528.90	538.90	538.90	0.31%	3,150
May 25, 2026	523.00	539.15	516.85	537.25	537.25	4.84%	2,352
May 22, 2026	540.00	542.55	509.55	512.45	512.45	-3.20%	6,848
May 21, 2026	526.35	531.80	522.65	529.40	529.40	1.36%	1,739
May 20, 2026	517.60	524.15	515.80	522.30	522.30	0.03%	700
May 19, 2026	511.25	528.15	511.25	522.15	522.15	1.28%	1,176
May 18, 2026	511.35	517.60	511.35	515.55	515.55	-0.80%	2,481
May 15, 2026	518.65	522.50	515.25	519.70	519.70	0.45%	1,336
May 14, 2026	518.95	525.10	513.50	517.35	517.35	-0.81%	1,375
May 13, 2026	518.65	523.70	516.55	521.55	521.55	0.22%	892
May 12, 2026	527.10	538.00	512.55	520.40	520.40	-2.66%	4,367
May 11, 2026	538.90	543.45	524.20	534.60	534.60	-2.03%	4,724
May 8, 2026	537.15	545.80	535.00	545.70	545.70	-0.20%	1,829
May 7, 2026	534.80	552.00	534.80	546.80	546.80	1.92%	18,165
May 6, 2026	525.45	550.00	524.65	536.50	536.50	1.37%	5,296
May 5, 2026	505.05	531.40	504.15	529.25	529.25	5.22%	6,785
May 4, 2026	491.20	509.00	491.20	503.00	503.00	2.14%	2,693
Apr 30, 2026	491.10	496.80	483.30	492.45	492.45	0.45%	2,228
Apr 29, 2026	486.65	492.00	485.30	490.25	490.25	1.26%	837
Apr 28, 2026	494.95	494.95	481.65	484.15	484.15	-1.40%	1,322
Apr 27, 2026	482.35	495.00	482.35	491.00	491.00	0.81%	2,432
Apr 24, 2026	494.00	494.00	479.10	487.05	487.05	-1.41%	1,365
Apr 23, 2026	491.15	505.00	490.00	494.00	494.00	-0.33%	1,869
Apr 22, 2026	498.55	499.35	494.00	495.65	495.65	-0.24%	1,715
Apr 21, 2026	491.00	500.25	488.05	496.85	496.85	0.41%	4,514
Apr 20, 2026	507.45	507.45	492.00	494.80	494.80	-2.82%	2,353
Apr 17, 2026	505.60	510.25	504.95	509.15	509.15	0.47%	1,014
Apr 16, 2026	519.30	520.20	504.00	506.75	506.75	-1.90%	1,988
Apr 15, 2026	508.55	522.55	501.60	516.55	516.55	2.33%	3,172
Apr 13, 2026	514.95	514.95	496.70	504.80	504.80	-0.24%	2,005
Apr 10, 2026	503.60	511.40	497.50	506.00	506.00	0.82%	4,597
Apr 9, 2026	501.50	512.00	496.20	501.90	501.90	0.08%	1,356
Apr 8, 2026	499.45	508.05	494.40	501.50	501.50	2.65%	4,765
Apr 7, 2026	490.05	497.55	486.50	488.55	488.55	-1.38%	1,044
Apr 6, 2026	485.25	510.00	485.25	495.40	495.40	0.84%	1,569
Apr 2, 2026	490.30	492.95	482.15	491.25	491.25	-0.72%	2,125
Apr 1, 2026	510.00	510.90	491.00	494.80	494.80	-3.00%	7,385