Hindustan Foods Limited (BOM:519126)
India · Delayed Price · Currency is INR 567.10
-1.85 (-0.33%)
At close: Nov 4, 2026
Hindustan Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 566.95 | 574.00 | 558.00 | 567.10 | 567.10 | -0.33% | 1,828 |
| Nov 3, 2026 | 547.95 | 572.75 | 547.95 | 568.95 | 568.95 | 4.78% | 2,878 |
| Nov 2, 2026 | 531.10 | 550.85 | 531.10 | 543.00 | 543.00 | 1.54% | 4,668 |
| Oct 30, 2026 | 550.20 | 550.20 | 531.10 | 534.75 | 534.75 | -3.23% | 1,076 |
| Oct 29, 2026 | 554.95 | 557.00 | 545.20 | 552.60 | 552.60 | -0.60% | 1,741 |
| Oct 28, 2026 | 572.95 | 572.95 | 549.95 | 555.95 | 555.95 | -2.60% | 2,124 |
| Oct 27, 2026 | 544.35 | 575.00 | 544.35 | 570.80 | 570.80 | 4.32% | 2,483 |
| Oct 26, 2026 | 544.95 | 550.80 | 533.25 | 547.15 | 547.15 | -0.14% | 3,294 |
| Oct 23, 2026 | 551.70 | 556.60 | 532.65 | 547.90 | 547.90 | -1.56% | 5,707 |
| Oct 22, 2026 | 541.75 | 558.45 | 541.75 | 556.60 | 556.60 | 0.41% | 3,837 |
| Oct 21, 2026 | 558.45 | 558.45 | 540.00 | 554.35 | 554.35 | -2.04% | 9,194 |
| Oct 19, 2026 | 566.60 | 567.20 | 551.25 | 565.90 | 565.90 | -1.04% | 2,180 |
| Oct 16, 2026 | 571.85 | 575.45 | 568.95 | 571.85 | 571.85 | -0.99% | 402 |
| Oct 15, 2026 | 577.45 | 589.90 | 575.00 | 577.55 | 577.55 | -0.70% | 1,164 |
| Oct 14, 2026 | 575.85 | 591.75 | 575.35 | 581.60 | 581.60 | 0.92% | 10,450 |
| Oct 13, 2026 | 567.50 | 577.80 | 564.05 | 576.30 | 576.30 | 0.85% | 2,709 |
| Oct 12, 2026 | 582.90 | 582.90 | 567.70 | 571.45 | 571.45 | - | 1,084 |
| Oct 9, 2026 | 574.15 | 574.65 | 567.75 | 571.45 | 571.45 | -0.05% | 2,057 |
| Oct 8, 2026 | 577.80 | 579.65 | 564.75 | 571.75 | 571.75 | -1.60% | 2,957 |
| Oct 7, 2026 | 576.85 | 582.70 | 574.65 | 581.05 | 581.05 | -0.74% | 2,477 |
| Oct 6, 2026 | 570.00 | 591.25 | 570.00 | 585.40 | 585.40 | 2.60% | 3,524 |
| Oct 5, 2026 | 573.15 | 576.85 | 558.00 | 570.55 | 570.55 | -0.83% | 2,991 |
| Oct 1, 2026 | 567.20 | 582.45 | 567.20 | 575.30 | 575.30 | - | 4,664 |
| Sep 30, 2026 | 595.10 | 599.25 | 568.65 | 575.30 | 575.30 | -3.41% | 6,384 |
| Sep 29, 2026 | 599.00 | 603.25 | 576.25 | 595.60 | 595.60 | -0.97% | 36,325 |
| Sep 28, 2026 | 612.30 | 612.30 | 600.05 | 601.45 | 601.45 | -1.77% | 1,258 |
| Sep 25, 2026 | 615.40 | 619.00 | 607.25 | 612.30 | 612.30 | -1.06% | 2,953 |
| Sep 24, 2026 | 613.35 | 623.60 | 612.70 | 618.85 | 618.85 | -0.41% | 4,445 |
| Sep 23, 2026 | 620.60 | 624.50 | 613.70 | 621.40 | 621.40 | -0.11% | 2,877 |
| Sep 22, 2026 | 613.05 | 625.50 | 612.75 | 622.10 | 622.10 | 0.75% | 4,330 |
| Sep 21, 2026 | 624.20 | 624.20 | 605.75 | 617.45 | 617.45 | -1.35% | 87,118 |
| Sep 18, 2026 | 620.85 | 628.60 | 612.50 | 625.90 | 625.90 | 1.45% | 2,816 |
| Sep 17, 2026 | 608.10 | 623.90 | 607.00 | 616.95 | 616.95 | 1.76% | 403,478 |
| Sep 16, 2026 | 593.60 | 612.70 | 591.75 | 606.30 | 606.30 | 1.26% | 6,059 |
| Sep 15, 2026 | 625.50 | 625.50 | 592.00 | 598.75 | 598.75 | -3.08% | 2,825 |
| Sep 11, 2026 | 618.20 | 622.20 | 611.10 | 617.80 | 617.80 | -0.07% | 2,413 |
| Sep 10, 2026 | 608.45 | 622.30 | 608.45 | 618.25 | 618.25 | 0.86% | 2,409 |
| Sep 9, 2026 | 624.30 | 625.45 | 609.50 | 612.95 | 612.95 | -1.81% | 3,695 |
| Sep 8, 2026 | 627.15 | 635.30 | 620.10 | 624.25 | 624.25 | -0.59% | 5,270 |
| Sep 7, 2026 | 605.10 | 631.00 | 605.10 | 627.95 | 627.95 | 1.95% | 6,004 |
| Sep 4, 2026 | 626.90 | 626.90 | 609.65 | 615.95 | 615.95 | -1.75% | 6,587 |
| Sep 3, 2026 | 625.00 | 632.35 | 618.70 | 626.90 | 626.90 | 0.94% | 6,091 |
| Sep 2, 2026 | 644.95 | 644.95 | 612.65 | 621.05 | 621.05 | -3.68% | 67,186 |
| Sep 1, 2026 | 666.90 | 671.40 | 640.55 | 644.75 | 644.75 | -1.95% | 2,705 |
| Aug 31, 2026 | 637.10 | 663.55 | 634.60 | 657.60 | 657.60 | 3.53% | 11,594 |
| Aug 28, 2026 | 634.20 | 640.00 | 632.05 | 635.15 | 635.15 | 0.02% | 1,648 |
| Aug 27, 2026 | 634.00 | 644.30 | 630.05 | 635.00 | 635.00 | -0.70% | 2,622 |
| Aug 26, 2026 | 628.70 | 649.00 | 628.70 | 639.45 | 639.45 | 1.30% | 3,402 |
| Aug 25, 2026 | 633.00 | 640.00 | 626.00 | 631.25 | 631.25 | -1.27% | 1,453 |
| Aug 24, 2026 | 645.20 | 650.00 | 627.20 | 639.35 | 639.35 | -0.90% | 7,228 |