Narayana Hrudayalaya Limited (BOM:539551)
India · Delayed Price · Currency is INR 2,027.55
-51.80 (-2.49%)
At close: Jul 31, 2026
BOM:539551 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2,080.00 | 2,089.50 | 2,012.30 | 2,027.55 | 2,027.55 | -2.49% | 10,153 |
| Jul 30, 2026 | 2,070.00 | 2,088.00 | 2,058.30 | 2,079.35 | 2,079.35 | 0.29% | 13,886 |
| Jul 29, 2026 | 2,072.80 | 2,091.55 | 2,058.10 | 2,073.35 | 2,073.35 | 0.03% | 8,007 |
| Jul 28, 2026 | 2,073.95 | 2,091.00 | 2,054.40 | 2,072.70 | 2,072.70 | 0.92% | 16,366 |
| Jul 27, 2026 | 1,966.30 | 2,064.00 | 1,966.30 | 2,053.90 | 2,053.90 | 4.68% | 33,455 |
| Jul 24, 2026 | 1,989.45 | 1,989.45 | 1,953.80 | 1,962.15 | 1,962.15 | -0.89% | 4,294 |
| Jul 23, 2026 | 1,979.75 | 1,993.45 | 1,959.85 | 1,979.70 | 1,979.70 | 0.60% | 6,886 |
| Jul 22, 2026 | 2,013.60 | 2,013.60 | 1,952.30 | 1,967.80 | 1,967.80 | -1.50% | 28,749 |
| Jul 21, 2026 | 2,027.95 | 2,028.00 | 1,990.15 | 1,997.75 | 1,997.75 | -1.40% | 165,003 |
| Jul 20, 2026 | 2,013.55 | 2,047.15 | 2,013.55 | 2,026.05 | 2,026.05 | -0.08% | 5,868 |
| Jul 17, 2026 | 2,040.75 | 2,040.80 | 2,004.90 | 2,027.60 | 2,027.60 | 0.08% | 10,826 |
| Jul 16, 2026 | 2,038.50 | 2,047.20 | 2,015.60 | 2,030.40 | 2,025.90 | -0.36% | 13,558 |
| Jul 15, 2026 | 2,000.05 | 2,043.00 | 2,000.05 | 2,037.75 | 2,033.23 | 1.42% | 9,098 |
| Jul 14, 2026 | 2,049.85 | 2,049.85 | 1,996.00 | 2,009.30 | 2,004.85 | -1.31% | 10,046 |
| Jul 13, 2026 | 2,033.20 | 2,042.60 | 2,012.75 | 2,036.00 | 2,031.49 | 0.46% | 6,362 |
| Jul 10, 2026 | 2,014.05 | 2,030.45 | 1,995.25 | 2,026.70 | 2,022.21 | 1.90% | 7,033 |
| Jul 9, 2026 | 1,998.40 | 2,014.00 | 1,969.90 | 1,988.85 | 1,984.44 | 0.57% | 165,174 |
| Jul 8, 2026 | 1,999.60 | 2,025.00 | 1,962.00 | 1,977.50 | 1,973.12 | -1.16% | 10,350 |
| Jul 7, 2026 | 2,009.60 | 2,020.00 | 1,988.70 | 2,000.75 | 1,996.32 | 0.01% | 17,143 |
| Jul 6, 2026 | 2,003.25 | 2,023.35 | 1,973.05 | 2,000.50 | 1,996.07 | -0.07% | 10,424 |
| Jul 3, 2026 | 1,991.80 | 2,049.00 | 1,988.45 | 2,001.90 | 1,997.46 | 0.84% | 22,322 |
| Jul 2, 2026 | 1,969.35 | 1,989.85 | 1,952.85 | 1,985.25 | 1,980.85 | 1.38% | 11,229 |
| Jul 1, 2026 | 1,983.95 | 1,995.00 | 1,954.00 | 1,958.30 | 1,953.96 | -0.65% | 7,397 |
| Jun 30, 2026 | 1,928.85 | 1,980.00 | 1,910.00 | 1,971.15 | 1,966.78 | 3.61% | 15,855 |
| Jun 29, 2026 | 1,958.65 | 1,972.00 | 1,891.80 | 1,902.45 | 1,898.23 | -2.86% | 29,198 |
| Jun 25, 2026 | 1,979.25 | 1,988.00 | 1,936.00 | 1,958.55 | 1,954.21 | -0.09% | 23,717 |
| Jun 24, 2026 | 1,916.00 | 1,970.30 | 1,907.05 | 1,960.40 | 1,956.06 | 1.84% | 14,195 |
| Jun 23, 2026 | 1,905.20 | 1,951.20 | 1,902.50 | 1,924.95 | 1,920.68 | 1.04% | 51,339 |
| Jun 22, 2026 | 1,877.45 | 1,909.00 | 1,863.90 | 1,905.20 | 1,900.98 | 1.46% | 10,526 |
| Jun 19, 2026 | 1,868.00 | 1,887.00 | 1,859.05 | 1,877.75 | 1,873.59 | 0.53% | 9,950 |
| Jun 18, 2026 | 1,839.95 | 1,876.00 | 1,835.40 | 1,867.90 | 1,863.76 | 1.35% | 8,065 |
| Jun 17, 2026 | 1,862.90 | 1,873.10 | 1,836.00 | 1,842.95 | 1,838.87 | -1.07% | 17,019 |
| Jun 16, 2026 | 1,872.40 | 1,886.60 | 1,850.00 | 1,862.90 | 1,858.77 | -0.41% | 7,879 |
| Jun 15, 2026 | 1,927.20 | 1,927.20 | 1,868.00 | 1,870.50 | 1,866.35 | -1.20% | 14,899 |
| Jun 12, 2026 | 1,883.25 | 1,907.25 | 1,874.05 | 1,893.25 | 1,889.05 | 1.69% | 17,435 |
| Jun 11, 2026 | 1,904.40 | 1,907.15 | 1,850.20 | 1,861.80 | 1,857.67 | -2.32% | 14,078 |
| Jun 10, 2026 | 1,930.00 | 1,950.95 | 1,898.50 | 1,906.05 | 1,901.83 | -1.36% | 10,760 |
| Jun 9, 2026 | 1,945.95 | 1,955.55 | 1,910.15 | 1,932.30 | 1,928.02 | 0.62% | 19,164 |
| Jun 8, 2026 | 1,934.70 | 1,981.45 | 1,910.10 | 1,920.45 | 1,916.19 | -2.52% | 32,676 |
| Jun 5, 2026 | 1,939.85 | 1,978.50 | 1,937.70 | 1,970.05 | 1,965.68 | 1.09% | 11,170 |
| Jun 4, 2026 | 1,965.90 | 2,002.15 | 1,943.00 | 1,948.90 | 1,944.58 | -1.64% | 29,385 |
| Jun 3, 2026 | 1,938.85 | 1,985.00 | 1,918.45 | 1,981.35 | 1,976.96 | 2.45% | 16,949 |
| Jun 2, 2026 | 1,884.05 | 1,937.75 | 1,876.10 | 1,933.95 | 1,929.66 | 1.56% | 11,381 |
| Jun 1, 2026 | 1,901.90 | 1,938.95 | 1,890.00 | 1,904.20 | 1,899.98 | 0.28% | 32,664 |
| May 29, 2026 | 1,930.00 | 1,942.00 | 1,867.80 | 1,898.95 | 1,894.74 | -1.07% | 18,336 |
| May 27, 2026 | 1,905.80 | 1,927.95 | 1,875.00 | 1,919.40 | 1,915.15 | 1.49% | 8,655 |
| May 26, 2026 | 1,949.70 | 1,949.70 | 1,884.95 | 1,891.30 | 1,887.11 | -2.46% | 13,371 |
| May 25, 2026 | 1,937.05 | 1,965.00 | 1,895.65 | 1,938.90 | 1,934.60 | 4.56% | 60,239 |
| May 22, 2026 | 1,947.40 | 1,947.40 | 1,844.15 | 1,854.35 | 1,850.24 | -3.85% | 21,555 |
| May 21, 2026 | 1,912.70 | 1,939.00 | 1,891.55 | 1,928.70 | 1,924.43 | 1.35% | 29,119 |