Hindustan Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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