Hindustan Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2026	532.25	543.00	530.00	536.50	536.50	-0.07%	5,168
Jun 3, 2026	544.90	544.95	529.05	536.90	536.90	-0.39%	2,727
Jun 2, 2026	518.75	542.00	518.75	539.00	539.00	2.99%	3,944
Jun 1, 2026	534.65	537.45	517.90	523.35	523.35	1.16%	1,200
May 29, 2026	529.00	530.00	513.45	517.35	517.35	-2.38%	3,127
May 27, 2026	535.00	541.10	527.00	529.95	529.95	-1.66%	2,498
May 26, 2026	539.85	544.95	528.90	538.90	538.90	0.31%	3,150
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