Narayana Hrudayalaya Limited (BOM:539551)
India · Delayed Price · Currency is INR 1,916.45
-18.30 (-0.95%)
At close: Dec 5, 2025
Narayana Hrudayalaya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,943.35 | 1,960.20 | 1,910.00 | 1,916.45 | 1,916.45 | -0.95% | 8,213 |
| Dec 4, 2025 | 1,950.70 | 1,960.00 | 1,928.85 | 1,934.75 | 1,934.75 | -1.05% | 24,929 |
| Dec 3, 2025 | 1,912.00 | 1,964.95 | 1,889.85 | 1,955.35 | 1,955.35 | 2.27% | 33,846 |
| Dec 2, 2025 | 1,957.75 | 1,957.75 | 1,897.60 | 1,911.90 | 1,911.90 | 0.07% | 16,216 |
| Dec 1, 2025 | 1,960.00 | 1,975.00 | 1,905.30 | 1,910.50 | 1,910.50 | -1.78% | 16,412 |
| Nov 28, 2025 | 1,960.00 | 1,960.75 | 1,931.50 | 1,945.20 | 1,945.20 | -0.35% | 19,979 |
| Nov 27, 2025 | 1,994.60 | 2,006.00 | 1,944.55 | 1,952.05 | 1,952.05 | -0.73% | 19,078 |
| Nov 26, 2025 | 1,957.10 | 1,987.40 | 1,948.00 | 1,966.40 | 1,966.40 | 0.49% | 23,182 |
| Nov 25, 2025 | 1,976.90 | 1,994.05 | 1,934.70 | 1,956.90 | 1,956.90 | -1.00% | 44,261 |
| Nov 24, 2025 | 2,043.30 | 2,061.00 | 1,967.20 | 1,976.65 | 1,976.65 | -3.23% | 43,864 |
| Nov 21, 2025 | 2,014.80 | 2,067.20 | 1,977.20 | 2,042.65 | 2,042.65 | 1.18% | 94,858 |
| Nov 20, 2025 | 1,999.75 | 2,043.00 | 1,996.60 | 2,018.85 | 2,018.85 | 1.34% | 97,111 |
| Nov 19, 2025 | 1,952.00 | 2,029.70 | 1,923.20 | 1,992.20 | 1,992.20 | 2.22% | 128,125 |
| Nov 18, 2025 | 2,014.95 | 2,048.50 | 1,935.95 | 1,948.85 | 1,948.85 | -3.90% | 423,766 |
| Nov 17, 2025 | 1,836.00 | 2,094.30 | 1,833.50 | 2,027.90 | 2,027.90 | 15.65% | 1,127,165 |
| Nov 14, 2025 | 1,794.75 | 1,794.75 | 1,746.25 | 1,753.55 | 1,753.55 | -1.36% | 16,070 |
| Nov 13, 2025 | 1,761.55 | 1,799.00 | 1,758.00 | 1,777.75 | 1,777.75 | 0.97% | 18,074 |
| Nov 12, 2025 | 1,763.10 | 1,787.65 | 1,736.00 | 1,760.70 | 1,760.70 | 0.11% | 20,635 |
| Nov 11, 2025 | 1,812.60 | 1,812.60 | 1,745.35 | 1,758.80 | 1,758.80 | -2.96% | 25,461 |
| Nov 10, 2025 | 1,811.20 | 1,831.55 | 1,795.00 | 1,812.40 | 1,812.40 | 0.10% | 14,840 |
| Nov 7, 2025 | 1,801.30 | 1,822.00 | 1,777.00 | 1,810.50 | 1,810.50 | -0.54% | 22,106 |
| Nov 6, 2025 | 1,841.75 | 1,841.95 | 1,810.45 | 1,820.35 | 1,820.35 | -0.54% | 11,347 |
| Nov 4, 2025 | 1,787.15 | 1,862.30 | 1,785.70 | 1,830.20 | 1,830.20 | 2.49% | 62,866 |
| Nov 3, 2025 | 1,774.65 | 1,794.60 | 1,748.55 | 1,785.70 | 1,785.70 | 1.75% | 8,577 |
| 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 |