Hindustan Foods Limited (BOM:519126)
India · Delayed Price · Currency is INR 529.25
+26.25 (5.22%)
At close: May 5, 2026
Hindustan Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 502.20 | 514.15 | 492.35 | 510.10 | 510.10 | 0.48% | 5,741 |
| Mar 27, 2026 | 514.50 | 514.50 | 497.30 | 507.65 | 507.65 | -0.83% | 5,218 |
| Mar 25, 2026 | 509.95 | 517.40 | 498.65 | 511.90 | 511.90 | 3.01% | 5,495 |
| Mar 24, 2026 | 468.60 | 506.75 | 466.70 | 496.95 | 496.95 | 6.05% | 11,463 |
| Mar 23, 2026 | 475.60 | 476.00 | 462.25 | 468.60 | 468.60 | -2.72% | 6,111 |
| Mar 20, 2026 | 482.15 | 486.00 | 471.65 | 481.70 | 481.70 | 0.81% | 3,164 |
| Mar 19, 2026 | 486.20 | 486.20 | 472.45 | 477.85 | 477.85 | -1.70% | 1,964 |
| Mar 18, 2026 | 478.55 | 490.50 | 478.55 | 486.10 | 486.10 | 1.58% | 1,263 |
| Mar 17, 2026 | 469.70 | 480.50 | 468.40 | 478.55 | 478.55 | 1.90% | 1,312 |
| Mar 16, 2026 | 466.30 | 473.50 | 462.60 | 469.65 | 469.65 | -0.79% | 2,799 |
| Mar 13, 2026 | 472.75 | 479.05 | 462.70 | 473.40 | 473.40 | -1.75% | 6,411 |
| Mar 12, 2026 | 471.00 | 483.70 | 468.60 | 481.85 | 481.85 | 1.97% | 3,429 |
| Mar 11, 2026 | 478.50 | 483.80 | 472.00 | 472.55 | 472.55 | -1.21% | 495 |
| Mar 10, 2026 | 471.00 | 481.80 | 467.55 | 478.35 | 478.35 | 1.77% | 1,468 |
| Mar 9, 2026 | 466.95 | 480.00 | 465.35 | 470.05 | 470.05 | -1.21% | 2,562 |
| Mar 6, 2026 | 471.55 | 479.85 | 470.05 | 475.80 | 475.80 | 0.43% | 594 |
| Mar 5, 2026 | 473.65 | 481.95 | 467.50 | 473.75 | 473.75 | -1.10% | 2,067 |
| Mar 4, 2026 | 470.20 | 480.20 | 466.45 | 479.00 | 479.00 | -0.61% | 2,744 |
| 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 |