Narayana Hrudayalaya Limited (BOM:539551)
India · Delayed Price · Currency is INR 1,754.55
-13.90 (-0.79%)
At close: Mar 6, 2026
Narayana Hrudayalaya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 1,875.05 | 1,950.00 | 1,875.00 | 1,945.50 | 1,945.50 | 3.08% | 11,523 |
| Jan 13, 2026 | 1,877.10 | 1,902.90 | 1,865.85 | 1,887.35 | 1,887.35 | 0.75% | 15,158 |
| Jan 12, 2026 | 1,885.95 | 1,889.40 | 1,851.00 | 1,873.25 | 1,873.25 | -1.24% | 113,049 |
| Jan 9, 2026 | 1,913.70 | 1,929.55 | 1,883.25 | 1,896.70 | 1,896.70 | -0.82% | 24,569 |
| Jan 8, 2026 | 1,933.15 | 1,940.55 | 1,891.00 | 1,912.45 | 1,912.45 | -0.45% | 20,731 |
| Jan 7, 2026 | 1,949.70 | 1,953.20 | 1,913.60 | 1,921.00 | 1,921.00 | -0.81% | 14,474 |
| Jan 6, 2026 | 1,903.60 | 1,945.00 | 1,899.25 | 1,936.70 | 1,936.70 | 1.77% | 37,451 |
| Jan 5, 2026 | 1,920.15 | 1,937.45 | 1,887.70 | 1,903.00 | 1,903.00 | -0.82% | 10,007 |
| Jan 2, 2026 | 1,930.05 | 1,937.90 | 1,910.65 | 1,918.80 | 1,918.80 | -0.80% | 9,649 |
| 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 |