Narayana Hrudayalaya Limited (BOM:539551)
India · Delayed Price · Currency is INR 1,605.65
-30.85 (-1.89%)
At close: Mar 30, 2026
BOM:539551 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 1,564.25 | 1,636.50 | 1,564.25 | 1,605.65 | 1,605.65 | -1.89% | 63,580 |
| Mar 27, 2026 | 1,682.80 | 1,698.65 | 1,615.00 | 1,636.50 | 1,636.50 | -4.05% | 78,429 |
| Mar 25, 2026 | 1,679.70 | 1,721.20 | 1,650.00 | 1,705.55 | 1,705.55 | 3.09% | 12,058 |
| Mar 24, 2026 | 1,651.20 | 1,673.60 | 1,630.00 | 1,654.50 | 1,654.50 | 1.79% | 32,279 |
| Mar 23, 2026 | 1,642.05 | 1,645.00 | 1,600.05 | 1,625.35 | 1,625.35 | -1.66% | 46,077 |
| Mar 20, 2026 | 1,664.35 | 1,680.35 | 1,642.80 | 1,652.80 | 1,652.80 | 0.33% | 9,367 |
| Mar 19, 2026 | 1,651.20 | 1,685.00 | 1,638.05 | 1,647.30 | 1,647.30 | -2.53% | 24,700 |
| Mar 18, 2026 | 1,669.40 | 1,707.25 | 1,650.00 | 1,690.05 | 1,690.05 | 2.10% | 40,394 |
| Mar 17, 2026 | 1,650.00 | 1,667.10 | 1,633.55 | 1,655.25 | 1,655.25 | 0.87% | 24,192 |
| Mar 16, 2026 | 1,665.00 | 1,674.15 | 1,612.95 | 1,640.95 | 1,640.95 | -1.68% | 62,263 |
| Mar 13, 2026 | 1,706.65 | 1,706.65 | 1,661.00 | 1,669.05 | 1,669.05 | -2.02% | 12,846 |
| Mar 12, 2026 | 1,736.60 | 1,739.90 | 1,695.20 | 1,703.50 | 1,703.50 | -1.90% | 20,677 |
| Mar 11, 2026 | 1,752.00 | 1,754.90 | 1,723.55 | 1,736.55 | 1,736.55 | -0.77% | 8,318 |
| Mar 10, 2026 | 1,784.15 | 1,784.15 | 1,740.85 | 1,750.00 | 1,750.00 | -0.40% | 9,321 |
| Mar 9, 2026 | 1,730.35 | 1,767.15 | 1,706.90 | 1,757.10 | 1,757.10 | 0.15% | 9,433 |
| Mar 6, 2026 | 1,768.05 | 1,768.05 | 1,734.30 | 1,754.55 | 1,754.55 | -0.79% | 15,531 |
| Mar 5, 2026 | 1,757.00 | 1,771.70 | 1,730.65 | 1,768.45 | 1,768.45 | 1.62% | 11,504 |
| Mar 4, 2026 | 1,772.35 | 1,774.00 | 1,721.00 | 1,740.25 | 1,740.25 | -2.59% | 15,702 |
| Mar 2, 2026 | 1,760.65 | 1,822.65 | 1,760.65 | 1,786.60 | 1,786.60 | -2.56% | 28,194 |
| Feb 27, 2026 | 1,841.15 | 1,858.40 | 1,803.85 | 1,833.45 | 1,833.45 | -0.88% | 9,971 |
| Feb 26, 2026 | 1,864.10 | 1,877.50 | 1,843.50 | 1,849.80 | 1,849.80 | -0.70% | 9,748 |
| Feb 25, 2026 | 1,835.90 | 1,875.65 | 1,813.60 | 1,862.75 | 1,862.75 | 2.27% | 21,279 |
| Feb 24, 2026 | 1,868.50 | 1,868.50 | 1,812.00 | 1,821.45 | 1,821.45 | -2.52% | 7,192 |
| Feb 23, 2026 | 1,840.55 | 1,879.80 | 1,837.00 | 1,868.50 | 1,868.50 | 2.24% | 41,362 |
| Feb 20, 2026 | 1,839.95 | 1,845.10 | 1,812.60 | 1,827.55 | 1,827.55 | -0.47% | 7,811 |
| Feb 19, 2026 | 1,844.60 | 1,857.70 | 1,831.70 | 1,836.15 | 1,836.15 | -0.45% | 17,912 |
| Feb 18, 2026 | 1,849.20 | 1,853.30 | 1,820.00 | 1,844.50 | 1,844.50 | 0.87% | 5,349 |
| Feb 17, 2026 | 1,844.90 | 1,847.40 | 1,818.35 | 1,828.55 | 1,828.55 | -0.44% | 8,560 |
| Feb 16, 2026 | 1,790.00 | 1,842.85 | 1,771.80 | 1,836.65 | 1,836.65 | 0.86% | 47,815 |
| Feb 13, 2026 | 1,840.10 | 1,873.30 | 1,815.00 | 1,820.90 | 1,820.90 | -2.31% | 16,760 |
| Feb 12, 2026 | 1,878.95 | 1,895.85 | 1,840.65 | 1,863.90 | 1,863.90 | 0.01% | 20,374 |
| Feb 11, 2026 | 1,800.30 | 1,874.65 | 1,795.55 | 1,863.75 | 1,863.75 | 3.84% | 45,895 |
| Feb 10, 2026 | 1,752.60 | 1,811.00 | 1,744.15 | 1,794.90 | 1,794.90 | 2.85% | 17,493 |
| Feb 9, 2026 | 1,720.00 | 1,760.00 | 1,715.30 | 1,745.15 | 1,745.15 | 1.76% | 10,317 |
| Feb 6, 2026 | 1,720.30 | 1,723.35 | 1,688.20 | 1,714.95 | 1,714.95 | -0.99% | 12,711 |
| Feb 5, 2026 | 1,761.30 | 1,761.30 | 1,725.00 | 1,732.15 | 1,732.15 | -1.65% | 16,433 |
| Feb 4, 2026 | 1,769.75 | 1,769.75 | 1,745.60 | 1,761.15 | 1,761.15 | 0.29% | 22,142 |
| Feb 3, 2026 | 1,809.25 | 1,809.25 | 1,738.80 | 1,756.10 | 1,756.10 | -0.44% | 13,564 |
| Feb 2, 2026 | 1,800.95 | 1,800.95 | 1,723.50 | 1,763.85 | 1,763.85 | -2.10% | 8,414 |
| Feb 1, 2026 | 1,758.10 | 1,820.00 | 1,746.60 | 1,801.75 | 1,801.75 | 1.92% | 10,734 |
| Jan 30, 2026 | 1,737.35 | 1,777.55 | 1,729.05 | 1,767.85 | 1,767.85 | 1.42% | 242,568 |
| Jan 29, 2026 | 1,774.45 | 1,774.45 | 1,719.00 | 1,743.15 | 1,743.15 | -1.02% | 9,674 |
| Jan 28, 2026 | 1,735.00 | 1,780.00 | 1,725.00 | 1,761.15 | 1,761.15 | 1.98% | 23,677 |
| Jan 27, 2026 | 1,750.05 | 1,750.05 | 1,705.00 | 1,726.90 | 1,726.90 | -1.27% | 40,966 |
| Jan 23, 2026 | 1,775.45 | 1,816.00 | 1,740.30 | 1,749.05 | 1,749.05 | -1.46% | 15,157 |
| Jan 22, 2026 | 1,818.20 | 1,862.00 | 1,757.50 | 1,774.95 | 1,774.95 | -2.25% | 25,814 |
| Jan 21, 2026 | 1,801.40 | 1,823.00 | 1,757.55 | 1,815.85 | 1,815.85 | -0.21% | 40,746 |
| Jan 20, 2026 | 1,857.85 | 1,857.90 | 1,807.00 | 1,819.65 | 1,819.65 | -2.23% | 11,821 |
| Jan 19, 2026 | 1,902.00 | 1,912.60 | 1,856.35 | 1,861.10 | 1,861.10 | -3.01% | 20,031 |
| Jan 16, 2026 | 1,944.05 | 1,946.95 | 1,908.70 | 1,918.80 | 1,918.80 | -1.37% | 10,098 |