Natura Hue Chem Limited (BOM:531834)
India · Delayed Price · Currency is INR 32.34
+0.63 (1.99%)
At close: May 27, 2026
Natura Hue Chem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 32.34 | 32.34 | 31.08 | 32.34 | 32.34 | 1.99% | 35,348 |
| May 26, 2026 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | 1.99% | 3,112 |
| May 25, 2026 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | 1.97% | 2,945 |
| May 22, 2026 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | 1.97% | 4,983 |
| May 21, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 1.98% | 2,684 |
| May 20, 2026 | 29.32 | 29.32 | 29.00 | 29.32 | 29.32 | 1.98% | 2,364 |
| May 19, 2026 | 28.77 | 28.77 | 28.75 | 28.75 | 28.75 | 1.91% | 24,187 |
| May 18, 2026 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | 1.99% | 24,965 |
| May 15, 2026 | 27.66 | 27.66 | 25.04 | 27.66 | 27.66 | 4.97% | 47,631 |
| May 14, 2026 | 23.85 | 26.35 | 23.85 | 26.35 | 26.35 | 4.98% | 56,935 |
| May 13, 2026 | 25.10 | 25.10 | 22.72 | 25.10 | 25.10 | 4.98% | 96,860 |
| May 12, 2026 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 4.96% | 2,997 |
| May 11, 2026 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 4.98% | 820 |
| May 8, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 4.98% | 1,527 |
| May 7, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 4.98% | 1,373 |
| May 6, 2026 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 4.96% | 1,013 |
| May 5, 2026 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 4.98% | 6,966 |
| May 4, 2026 | 17.87 | 17.87 | 17.83 | 17.87 | 17.87 | 4.99% | 19,110 |
| Apr 30, 2026 | 15.52 | 17.02 | 15.52 | 17.02 | 17.02 | 5.00% | 50,037 |
| Apr 29, 2026 | 16.20 | 16.53 | 15.00 | 16.21 | 16.21 | 2.92% | 14,495 |
| Apr 28, 2026 | 15.00 | 15.75 | 14.31 | 15.75 | 15.75 | 5.00% | 12,588 |
| Apr 27, 2026 | 15.00 | 15.09 | 14.63 | 15.00 | 15.00 | -2.60% | 4,624 |
| Apr 24, 2026 | 14.45 | 15.74 | 14.44 | 15.40 | 15.40 | 1.32% | 3,040 |
| Apr 23, 2026 | 16.00 | 16.00 | 15.20 | 15.20 | 15.20 | -5.00% | 23,388 |
| Apr 22, 2026 | 16.45 | 16.54 | 15.00 | 16.00 | 16.00 | 1.52% | 26,334 |
| Apr 21, 2026 | 15.18 | 15.93 | 14.50 | 15.76 | 15.76 | 3.82% | 11,061 |
| Apr 20, 2026 | 15.00 | 15.18 | 14.99 | 15.18 | 15.18 | 10.00% | 11,779 |
| Apr 17, 2026 | 12.58 | 13.80 | 11.33 | 13.80 | 13.80 | 9.70% | 971 |
| Apr 16, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 9.97% | 157 |
| Apr 15, 2026 | 11.49 | 11.49 | 11.44 | 11.44 | 11.44 | - | 531 |
| Apr 10, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - | 190 |
| Apr 8, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 4.95% | 209 |
| Apr 2, 2026 | 11.00 | 11.00 | 10.80 | 10.90 | 10.90 | -0.27% | 64 |
| Apr 1, 2026 | 12.07 | 12.07 | 10.93 | 10.93 | 10.93 | -4.96% | 110 |
| Mar 27, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 785 |
| Mar 25, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 1.59% | 1 |
| Mar 24, 2026 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - | 107 |
| Mar 23, 2026 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | -1.99% | 10 |
| Mar 20, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -1.95% | 6,000 |
| Mar 19, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -2.00% | 1,350 |
| Mar 18, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -1.96% | 201 |
| Mar 17, 2026 | 12.25 | 12.26 | 12.25 | 12.26 | 12.26 | -1.84% | 109 |
| Mar 16, 2026 | 12.49 | 12.74 | 12.49 | 12.49 | 12.49 | -1.96% | 307 |
| Mar 13, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -2.00% | 258 |
| Mar 12, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.89% | 18 |
| Mar 11, 2026 | 13.72 | 13.72 | 13.25 | 13.25 | 13.25 | -1.56% | 1,312 |
| Mar 10, 2026 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - | 1,000 |
| Mar 9, 2026 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - | 62 |
| Mar 5, 2026 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | -1.97% | 400 |
| Mar 4, 2026 | 14.01 | 14.01 | 13.73 | 13.73 | 13.73 | -2.00% | 3,523 |