Narayana Hrudayalaya Limited (BOM:539551)
India · Delayed Price · Currency is INR 1,785.40
+13.50 (0.76%)
At close: Sep 16, 2025
Narayana Hrudayalaya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 1,843.00 | 1,850.00 | 1,821.25 | 1,847.05 | 1,847.05 | 0.75% | 5,896 |
| Aug 18, 2025 | 1,817.95 | 1,845.75 | 1,804.25 | 1,833.35 | 1,833.35 | 1.14% | 23,010 |
| Aug 14, 2025 | 1,848.75 | 1,848.75 | 1,801.00 | 1,812.60 | 1,812.60 | -1.15% | 15,947 |
| Aug 13, 2025 | 1,812.70 | 1,842.00 | 1,798.25 | 1,833.75 | 1,833.75 | 1.20% | 24,446 |
| Aug 12, 2025 | 1,769.60 | 1,830.00 | 1,769.60 | 1,812.05 | 1,812.05 | 2.41% | 22,127 |
| Aug 11, 2025 | 1,726.30 | 1,774.30 | 1,700.00 | 1,769.35 | 1,769.35 | 1.86% | 17,890 |
| Aug 8, 2025 | 1,777.15 | 1,778.00 | 1,729.55 | 1,737.10 | 1,737.10 | -2.40% | 26,167 |
| Aug 7, 2025 | 1,749.40 | 1,788.60 | 1,735.00 | 1,779.75 | 1,779.75 | 0.69% | 19,870 |
| Aug 6, 2025 | 1,800.90 | 1,828.70 | 1,760.00 | 1,767.60 | 1,767.60 | -2.21% | 37,881 |
| Aug 5, 2025 | 1,838.10 | 1,859.75 | 1,803.00 | 1,807.50 | 1,807.50 | -1.25% | 31,256 |
| Aug 4, 2025 | 1,939.05 | 1,939.05 | 1,790.00 | 1,830.35 | 1,830.35 | -5.82% | 58,710 |
| Aug 1, 2025 | 1,920.85 | 1,963.00 | 1,917.00 | 1,943.40 | 1,943.40 | 1.43% | 22,755 |
| Jul 31, 2025 | 1,900.30 | 1,982.45 | 1,900.30 | 1,916.05 | 1,911.55 | -1.14% | 42,486 |
| Jul 30, 2025 | 1,997.90 | 1,997.90 | 1,933.50 | 1,938.10 | 1,933.55 | -2.27% | 14,963 |
| Jul 29, 2025 | 2,008.35 | 2,008.35 | 1,968.10 | 1,983.05 | 1,978.39 | -0.31% | 6,287 |
| Jul 28, 2025 | 1,975.00 | 2,013.00 | 1,973.25 | 1,989.30 | 1,984.63 | -0.11% | 9,264 |
| Jul 25, 2025 | 1,976.00 | 2,003.50 | 1,962.45 | 1,991.45 | 1,986.77 | 0.45% | 24,359 |
| Jul 24, 2025 | 1,992.65 | 2,015.80 | 1,972.00 | 1,982.50 | 1,977.84 | -0.49% | 9,520 |
| Jul 23, 2025 | 1,999.00 | 2,005.00 | 1,982.75 | 1,992.30 | 1,987.62 | 0.31% | 29,941 |
| Jul 22, 2025 | 1,920.15 | 1,991.20 | 1,920.15 | 1,986.10 | 1,981.44 | 3.56% | 43,337 |
| Jul 21, 2025 | 1,959.00 | 1,966.00 | 1,909.15 | 1,917.75 | 1,913.25 | -1.66% | 8,260 |
| Jul 18, 2025 | 1,970.20 | 1,970.20 | 1,930.90 | 1,950.05 | 1,945.47 | -0.53% | 6,071 |
| Jul 17, 2025 | 1,953.00 | 1,989.50 | 1,953.00 | 1,960.35 | 1,955.75 | 0.50% | 7,171 |
| Jul 16, 2025 | 1,976.75 | 1,986.00 | 1,944.30 | 1,950.60 | 1,946.02 | -1.68% | 7,661 |
| Jul 15, 2025 | 2,021.05 | 2,029.90 | 1,972.80 | 1,983.95 | 1,979.29 | -1.78% | 30,343 |
| Jul 14, 2025 | 2,024.75 | 2,044.20 | 2,003.00 | 2,020.00 | 2,015.26 | 0.71% | 18,914 |
| Jul 11, 2025 | 1,971.05 | 2,029.05 | 1,968.55 | 2,005.75 | 2,001.04 | 1.79% | 37,240 |
| Jul 10, 2025 | 1,983.95 | 1,984.00 | 1,958.00 | 1,970.50 | 1,965.87 | 0.15% | 12,244 |