Narayana Hrudayalaya Limited (BOM:539551)
India · Delayed Price · Currency is INR 1,934.30
+43.35 (2.29%)
At close: Jan 1, 2026
Narayana Hrudayalaya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 1,897.35 | 1,939.70 | 1,856.00 | 1,934.30 | 1,934.30 | 2.29% | 13,278 |
| Dec 31, 2025 | 1,832.20 | 1,900.30 | 1,826.00 | 1,890.95 | 1,890.95 | 3.35% | 15,103 |
| Dec 30, 2025 | 1,876.55 | 1,876.55 | 1,802.05 | 1,829.70 | 1,829.70 | -1.54% | 28,073 |
| Dec 29, 2025 | 1,852.65 | 1,877.00 | 1,846.00 | 1,858.25 | 1,858.25 | -0.09% | 21,957 |
| Dec 26, 2025 | 1,887.50 | 1,887.50 | 1,855.25 | 1,859.95 | 1,859.95 | -0.81% | 4,990 |
| Dec 24, 2025 | 1,870.00 | 1,884.60 | 1,865.85 | 1,875.15 | 1,875.15 | 0.02% | 5,261 |
| Dec 23, 2025 | 1,896.45 | 1,899.55 | 1,870.00 | 1,874.75 | 1,874.75 | -1.14% | 7,003 |
| Dec 22, 2025 | 1,895.05 | 1,913.00 | 1,881.65 | 1,896.45 | 1,896.45 | -0.60% | 20,289 |
| Dec 19, 2025 | 1,852.80 | 1,940.00 | 1,840.85 | 1,907.90 | 1,907.90 | 3.80% | 39,897 |
| Dec 18, 2025 | 1,872.50 | 1,882.65 | 1,823.90 | 1,838.10 | 1,838.10 | -1.84% | 10,922 |
| Dec 17, 2025 | 1,890.70 | 1,902.70 | 1,859.05 | 1,872.50 | 1,872.50 | -0.96% | 4,919 |
| Dec 16, 2025 | 1,896.05 | 1,929.85 | 1,881.10 | 1,890.65 | 1,890.65 | -0.48% | 8,747 |
| Dec 15, 2025 | 1,862.95 | 1,905.00 | 1,844.75 | 1,899.85 | 1,899.85 | 1.58% | 23,270 |
| Dec 12, 2025 | 1,900.00 | 1,900.00 | 1,866.90 | 1,870.35 | 1,870.35 | -0.80% | 15,413 |
| Dec 11, 2025 | 1,856.10 | 1,904.95 | 1,856.10 | 1,885.45 | 1,885.45 | 1.48% | 21,926 |
| Dec 10, 2025 | 1,890.00 | 1,890.00 | 1,851.00 | 1,857.95 | 1,857.95 | -1.66% | 18,854 |
| Dec 9, 2025 | 1,937.35 | 1,937.35 | 1,876.00 | 1,889.30 | 1,889.30 | -1.77% | 26,334 |
| Dec 8, 2025 | 1,907.05 | 1,946.75 | 1,880.50 | 1,923.25 | 1,923.25 | 0.35% | 10,637 |
| 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 |