Hindustan Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 21, 2026	658.60	658.60	642.70	645.15	645.15	-1.40%	2,549
Aug 20, 2026	649.90	663.15	646.25	654.30	654.30	1.73%	3,402
Aug 19, 2026	656.00	678.10	641.05	643.15	643.15	0.89%	37,790
Aug 18, 2026	610.70	640.00	609.15	637.50	637.50	4.75%	14,396
Aug 17, 2026	597.95	614.25	588.75	608.60	608.60	2.83%	7,273
Aug 14, 2026	595.90	600.00	587.25	591.85	591.85	-0.90%	3,544
Aug 13, 2026	587.65	598.95	585.10	597.20	597.20	0.78%	2,275
Aug 12, 2026	576.65	598.00	574.25	592.55	592.55	2.32%	5,866
Aug 11, 2026	580.00	586.35	575.95	579.10	579.10	-1.15%	2,622
Aug 10, 2026	581.90	592.35	573.35	585.85	585.85	1.82%	4,548
Aug 7, 2026	570.25	581.95	570.25	575.35	575.35	-0.07%	6,609
Aug 6, 2026	573.10	591.85	573.10	575.75	575.75	-0.29%	5,549
Aug 5, 2026	573.95	579.25	551.90	577.45	577.45	-1.55%	13,726