Hindustan Foods Limited (BOM:519126)
India · Delayed Price · Currency is INR 591.85
-5.35 (-0.90%)
At close: Aug 14, 2026
Hindustan Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 595.15 | 595.15 | 575.00 | 586.55 | 586.55 | -0.21% | 19,854 |
| Aug 3, 2026 | 590.00 | 593.50 | 572.60 | 587.80 | 587.80 | 2.30% | 4,900 |
| Jul 31, 2026 | 580.35 | 580.35 | 571.10 | 574.60 | 574.60 | 0.19% | 5,371 |
| Jul 30, 2026 | 572.95 | 579.70 | 566.65 | 573.50 | 573.50 | 1.13% | 1,247 |
| Jul 29, 2026 | 571.70 | 577.95 | 565.85 | 567.10 | 567.10 | -1.33% | 4,400 |
| Jul 28, 2026 | 572.65 | 583.00 | 568.00 | 574.75 | 574.75 | -0.66% | 1,838 |
| Jul 27, 2026 | 575.60 | 593.85 | 575.60 | 578.55 | 578.55 | 0.12% | 7,360 |
| Jul 24, 2026 | 565.90 | 580.00 | 563.00 | 577.85 | 577.85 | 1.60% | 5,712 |
| Jul 23, 2026 | 562.40 | 575.00 | 557.60 | 568.75 | 568.75 | 0.73% | 3,985 |
| Jul 22, 2026 | 571.95 | 571.95 | 562.00 | 564.65 | 564.65 | -0.90% | 913 |
| Jul 21, 2026 | 571.60 | 578.00 | 565.95 | 569.80 | 569.80 | -0.63% | 4,365 |
| Jul 20, 2026 | 556.70 | 577.45 | 555.65 | 573.40 | 573.40 | 2.75% | 5,408 |
| Jul 17, 2026 | 561.70 | 563.90 | 554.00 | 558.05 | 558.05 | -1.01% | 2,834 |
| Jul 16, 2026 | 558.25 | 567.05 | 558.25 | 563.75 | 563.75 | 0.50% | 2,004 |
| Jul 15, 2026 | 557.85 | 567.70 | 556.60 | 560.95 | 560.95 | 0.56% | 2,675 |
| Jul 14, 2026 | 566.65 | 571.50 | 556.55 | 557.85 | 557.85 | -2.26% | 5,587 |
| Jul 13, 2026 | 572.10 | 593.15 | 567.60 | 570.75 | 570.75 | 0.24% | 11,513 |
| Jul 10, 2026 | 550.45 | 573.95 | 547.40 | 569.40 | 569.40 | 4.18% | 9,474 |
| Jul 9, 2026 | 534.25 | 550.45 | 534.20 | 546.55 | 546.55 | 2.27% | 2,894 |
| Jul 8, 2026 | 535.60 | 541.20 | 530.10 | 534.40 | 534.40 | -0.34% | 1,403 |
| Jul 7, 2026 | 540.85 | 542.00 | 527.05 | 536.25 | 536.25 | -0.92% | 6,107 |
| Jul 6, 2026 | 547.00 | 553.00 | 538.55 | 541.25 | 541.25 | -1.97% | 3,725 |
| Jul 3, 2026 | 561.15 | 565.20 | 546.25 | 552.10 | 552.10 | -1.35% | 17,180 |
| Jul 2, 2026 | 560.15 | 564.00 | 557.75 | 559.65 | 559.65 | -0.19% | 2,256 |
| Jul 1, 2026 | 558.80 | 564.50 | 554.85 | 560.70 | 560.70 | 0.92% | 2,164 |
| Jun 30, 2026 | 550.00 | 560.00 | 547.70 | 555.60 | 555.60 | 1.25% | 2,779 |
| Jun 29, 2026 | 558.85 | 560.15 | 548.45 | 548.75 | 548.75 | -1.82% | 2,724 |
| Jun 25, 2026 | 565.45 | 566.15 | 555.00 | 558.90 | 558.90 | -0.75% | 3,299 |
| Jun 24, 2026 | 549.40 | 569.95 | 548.50 | 563.10 | 563.10 | 2.28% | 26,441 |
| Jun 23, 2026 | 547.90 | 553.05 | 541.00 | 550.55 | 550.55 | 0.09% | 1,503 |
| Jun 22, 2026 | 552.80 | 566.70 | 547.50 | 550.05 | 550.05 | 0.87% | 15,510 |
| Jun 19, 2026 | 549.80 | 568.40 | 543.65 | 545.30 | 545.30 | -1.64% | 9,126 |
| Jun 18, 2026 | 550.10 | 565.00 | 544.45 | 554.40 | 554.40 | 1.38% | 4,711 |
| Jun 17, 2026 | 558.85 | 558.85 | 545.50 | 546.85 | 546.85 | -1.25% | 2,158 |
| Jun 16, 2026 | 569.95 | 569.95 | 549.70 | 553.80 | 553.80 | -0.48% | 4,239 |
| 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 |