Narayana Hrudayalaya Limited (BOM:539551)
India · Delayed Price · Currency is INR 1,799.50
+24.50 (1.38%)
At close: Oct 29, 2025
Narayana Hrudayalaya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,810.00 | 1,813.50 | 1,732.30 | 1,755.00 | 1,755.00 | -2.12% | 360,149 |
| Oct 30, 2025 | 1,798.85 | 1,804.90 | 1,778.20 | 1,792.95 | 1,792.95 | -0.36% | 4,188 |
| Oct 29, 2025 | 1,777.00 | 1,807.25 | 1,773.30 | 1,799.50 | 1,799.50 | 1.38% | 10,623 |
| Oct 28, 2025 | 1,757.30 | 1,782.90 | 1,750.90 | 1,775.00 | 1,775.00 | 1.36% | 21,774 |
| Oct 27, 2025 | 1,733.55 | 1,758.00 | 1,727.90 | 1,751.15 | 1,751.15 | 1.08% | 11,078 |
| Oct 24, 2025 | 1,770.15 | 1,770.15 | 1,727.90 | 1,732.50 | 1,732.50 | -1.55% | 26,705 |
| Oct 23, 2025 | 1,780.05 | 1,787.50 | 1,750.05 | 1,759.80 | 1,759.80 | -1.10% | 7,150 |
| Oct 21, 2025 | 1,770.00 | 1,786.85 | 1,770.00 | 1,779.40 | 1,779.40 | 0.97% | 7,497 |
| Oct 20, 2025 | 1,756.65 | 1,780.00 | 1,755.05 | 1,762.25 | 1,762.25 | 0.33% | 12,647 |
| Oct 17, 2025 | 1,763.05 | 1,785.00 | 1,752.95 | 1,756.45 | 1,756.45 | -0.43% | 4,757 |
| Oct 16, 2025 | 1,748.05 | 1,775.50 | 1,748.05 | 1,764.05 | 1,764.05 | 0.85% | 14,634 |
| Oct 15, 2025 | 1,742.40 | 1,766.00 | 1,742.40 | 1,749.10 | 1,749.10 | 0.40% | 3,940 |
| Oct 14, 2025 | 1,742.35 | 1,763.90 | 1,734.00 | 1,742.05 | 1,742.05 | -0.97% | 19,189 |
| Oct 13, 2025 | 1,765.70 | 1,776.50 | 1,744.60 | 1,759.20 | 1,759.20 | -0.66% | 18,872 |
| Oct 10, 2025 | 1,789.05 | 1,789.05 | 1,761.95 | 1,770.95 | 1,770.95 | -0.17% | 4,007 |
| Oct 9, 2025 | 1,790.00 | 1,790.40 | 1,751.60 | 1,774.05 | 1,774.05 | -0.26% | 4,973 |
| Oct 8, 2025 | 1,779.10 | 1,792.95 | 1,766.00 | 1,778.70 | 1,778.70 | -0.09% | 6,788 |
| Oct 7, 2025 | 1,781.55 | 1,825.00 | 1,763.90 | 1,780.25 | 1,780.25 | -0.45% | 22,616 |
| Oct 6, 2025 | 1,753.05 | 1,851.35 | 1,732.05 | 1,788.25 | 1,788.25 | 2.04% | 97,824 |
| Oct 3, 2025 | 1,740.10 | 1,800.75 | 1,737.60 | 1,752.45 | 1,752.45 | 1.11% | 33,773 |
| Oct 1, 2025 | 1,730.00 | 1,760.30 | 1,715.10 | 1,733.15 | 1,733.15 | -0.05% | 4,830 |
| Sep 30, 2025 | 1,784.95 | 1,789.00 | 1,727.05 | 1,733.95 | 1,733.95 | -2.19% | 21,190 |
| Sep 29, 2025 | 1,750.85 | 1,783.40 | 1,722.90 | 1,772.80 | 1,772.80 | 2.81% | 11,942 |
| Sep 26, 2025 | 1,716.00 | 1,730.80 | 1,693.10 | 1,724.35 | 1,724.35 | 0.24% | 308,183 |
| Sep 25, 2025 | 1,716.95 | 1,736.00 | 1,715.20 | 1,720.15 | 1,720.15 | - | 6,549 |
| Sep 24, 2025 | 1,735.00 | 1,741.50 | 1,715.30 | 1,720.15 | 1,720.15 | -0.79% | 15,604 |
| Sep 23, 2025 | 1,736.45 | 1,753.85 | 1,726.50 | 1,733.90 | 1,733.90 | -0.31% | 17,234 |
| Sep 22, 2025 | 1,766.05 | 1,776.80 | 1,733.00 | 1,739.30 | 1,739.30 | -2.18% | 24,577 |
| Sep 19, 2025 | 1,798.85 | 1,798.85 | 1,752.05 | 1,778.00 | 1,778.00 | -0.57% | 23,683 |
| Sep 18, 2025 | 1,829.95 | 1,829.95 | 1,781.00 | 1,788.25 | 1,788.25 | -1.01% | 5,969 |
| Sep 17, 2025 | 1,780.45 | 1,833.75 | 1,780.45 | 1,806.50 | 1,806.50 | 1.18% | 5,918 |
| Sep 16, 2025 | 1,784.65 | 1,797.65 | 1,773.30 | 1,785.40 | 1,785.40 | 0.76% | 4,783 |
| Sep 15, 2025 | 1,750.05 | 1,785.00 | 1,750.05 | 1,771.90 | 1,771.90 | 0.50% | 9,535 |
| Sep 12, 2025 | 1,740.15 | 1,774.90 | 1,740.15 | 1,763.15 | 1,763.15 | 1.42% | 17,430 |
| Sep 11, 2025 | 1,788.95 | 1,788.95 | 1,727.75 | 1,738.50 | 1,738.50 | -2.43% | 19,571 |
| Sep 10, 2025 | 1,750.65 | 1,788.00 | 1,750.65 | 1,781.85 | 1,781.85 | 1.97% | 17,722 |
| Sep 9, 2025 | 1,783.00 | 1,793.95 | 1,740.00 | 1,747.45 | 1,747.45 | -2.03% | 8,778 |
| Sep 8, 2025 | 1,787.15 | 1,792.85 | 1,757.00 | 1,783.60 | 1,783.60 | -0.18% | 21,017 |
| Sep 5, 2025 | 1,835.80 | 1,835.90 | 1,782.00 | 1,786.90 | 1,786.90 | -2.69% | 9,222 |
| Sep 4, 2025 | 1,819.65 | 1,843.35 | 1,790.10 | 1,836.35 | 1,836.35 | 1.42% | 23,290 |
| Sep 3, 2025 | 1,763.95 | 1,819.00 | 1,760.00 | 1,810.60 | 1,810.60 | 2.43% | 19,522 |
| Sep 2, 2025 | 1,763.05 | 1,793.45 | 1,762.70 | 1,767.60 | 1,767.60 | -0.92% | 5,438 |
| Sep 1, 2025 | 1,752.10 | 1,794.55 | 1,745.50 | 1,784.05 | 1,784.05 | 1.81% | 6,585 |
| Aug 29, 2025 | 1,756.95 | 1,777.85 | 1,741.20 | 1,752.35 | 1,752.35 | -0.08% | 7,257 |
| Aug 28, 2025 | 1,778.90 | 1,783.00 | 1,748.00 | 1,753.75 | 1,753.75 | -1.41% | 24,579 |
| Aug 26, 2025 | 1,870.95 | 1,870.95 | 1,771.05 | 1,778.75 | 1,778.75 | -3.55% | 10,378 |
| Aug 25, 2025 | 1,824.95 | 1,853.40 | 1,820.60 | 1,844.25 | 1,844.25 | 1.70% | 5,381 |
| Aug 22, 2025 | 1,842.75 | 1,843.85 | 1,811.00 | 1,813.45 | 1,813.45 | -1.81% | 4,618 |
| Aug 21, 2025 | 1,848.00 | 1,851.45 | 1,823.25 | 1,846.85 | 1,846.85 | 0.40% | 19,824 |
| Aug 20, 2025 | 1,816.05 | 1,850.00 | 1,816.05 | 1,839.50 | 1,839.50 | -0.41% | 5,921 |