Narayana Hrudayalaya Limited (BOM:539551)
India · Delayed Price · Currency is INR 1,898.95
-20.45 (-1.07%)
At close: May 29, 2026
BOM:539551 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,930.00 | 1,942.00 | 1,867.80 | 1,898.95 | 1,898.95 | -1.07% | 18,336 |
| May 27, 2026 | 1,905.80 | 1,927.95 | 1,875.00 | 1,919.40 | 1,919.40 | 1.49% | 8,655 |
| May 26, 2026 | 1,949.70 | 1,949.70 | 1,884.95 | 1,891.30 | 1,891.30 | -2.46% | 13,371 |
| May 25, 2026 | 1,937.05 | 1,965.00 | 1,895.65 | 1,938.90 | 1,938.90 | 4.56% | 60,239 |
| May 22, 2026 | 1,947.40 | 1,947.40 | 1,844.15 | 1,854.35 | 1,854.35 | -3.85% | 21,555 |
| May 21, 2026 | 1,912.70 | 1,939.00 | 1,891.55 | 1,928.70 | 1,928.70 | 1.35% | 29,119 |
| May 20, 2026 | 1,883.35 | 1,918.00 | 1,868.65 | 1,903.05 | 1,903.05 | 1.05% | 14,285 |
| May 19, 2026 | 1,872.00 | 1,900.05 | 1,864.70 | 1,883.35 | 1,883.35 | 0.82% | 29,736 |
| May 18, 2026 | 1,847.85 | 1,872.00 | 1,809.05 | 1,867.95 | 1,867.95 | 1.58% | 8,493 |
| May 15, 2026 | 1,829.95 | 1,855.10 | 1,811.40 | 1,838.95 | 1,838.95 | 1.34% | 6,672 |
| May 14, 2026 | 1,826.10 | 1,852.75 | 1,805.00 | 1,814.65 | 1,814.65 | -0.46% | 10,503 |
| May 13, 2026 | 1,837.15 | 1,863.70 | 1,817.60 | 1,823.10 | 1,823.10 | -1.12% | 5,779 |
| May 12, 2026 | 1,890.00 | 1,893.75 | 1,834.80 | 1,843.70 | 1,843.70 | -2.36% | 35,529 |
| May 11, 2026 | 1,820.00 | 1,904.00 | 1,800.35 | 1,888.30 | 1,888.30 | 3.77% | 30,490 |
| May 8, 2026 | 1,833.65 | 1,884.10 | 1,814.00 | 1,819.75 | 1,819.75 | -2.27% | 30,261 |
| May 7, 2026 | 1,850.00 | 1,875.00 | 1,845.00 | 1,862.10 | 1,862.10 | 1.21% | 14,312 |
| May 6, 2026 | 1,789.70 | 1,863.30 | 1,756.55 | 1,839.80 | 1,839.80 | 4.38% | 34,053 |
| May 5, 2026 | 1,769.95 | 1,789.80 | 1,742.40 | 1,762.55 | 1,762.55 | -1.65% | 13,042 |
| May 4, 2026 | 1,766.60 | 1,813.00 | 1,766.60 | 1,792.10 | 1,792.10 | 1.47% | 10,335 |
| Apr 30, 2026 | 1,760.00 | 1,776.45 | 1,747.50 | 1,766.15 | 1,766.15 | -0.15% | 4,431 |
| Apr 29, 2026 | 1,761.15 | 1,779.85 | 1,760.00 | 1,768.75 | 1,768.75 | 0.65% | 13,082 |
| Apr 28, 2026 | 1,792.45 | 1,807.65 | 1,752.40 | 1,757.25 | 1,757.25 | -1.94% | 12,494 |
| Apr 27, 2026 | 1,760.00 | 1,810.00 | 1,760.00 | 1,791.95 | 1,791.95 | 1.24% | 22,601 |
| Apr 24, 2026 | 1,808.95 | 1,808.95 | 1,762.70 | 1,770.00 | 1,770.00 | -1.49% | 10,541 |
| Apr 23, 2026 | 1,801.45 | 1,817.20 | 1,783.85 | 1,796.75 | 1,796.75 | -0.90% | 22,436 |
| Apr 22, 2026 | 1,816.75 | 1,825.00 | 1,791.95 | 1,813.10 | 1,813.10 | 0.53% | 9,323 |
| Apr 21, 2026 | 1,799.30 | 1,820.00 | 1,798.75 | 1,803.60 | 1,803.60 | 0.03% | 15,175 |
| Apr 20, 2026 | 1,829.95 | 1,834.90 | 1,795.00 | 1,803.10 | 1,803.10 | -1.23% | 5,786 |
| Apr 17, 2026 | 1,799.85 | 1,830.00 | 1,759.70 | 1,825.55 | 1,825.55 | 2.92% | 7,865 |
| Apr 16, 2026 | 1,806.35 | 1,814.30 | 1,766.35 | 1,773.75 | 1,773.75 | -1.31% | 11,223 |
| Apr 15, 2026 | 1,775.10 | 1,818.00 | 1,773.80 | 1,797.25 | 1,797.25 | 1.59% | 20,439 |
| Apr 13, 2026 | 1,747.05 | 1,780.75 | 1,703.15 | 1,769.10 | 1,769.10 | 0.83% | 6,658 |
| Apr 10, 2026 | 1,726.50 | 1,765.00 | 1,726.50 | 1,754.55 | 1,754.55 | 1.51% | 15,320 |
| Apr 9, 2026 | 1,724.15 | 1,742.05 | 1,712.15 | 1,728.40 | 1,728.40 | 0.58% | 13,408 |
| Apr 8, 2026 | 1,776.85 | 1,776.85 | 1,710.00 | 1,718.50 | 1,718.50 | 1.15% | 6,721 |
| Apr 7, 2026 | 1,699.15 | 1,705.00 | 1,654.20 | 1,698.95 | 1,698.95 | 0.81% | 5,738 |
| Apr 6, 2026 | 1,629.95 | 1,694.30 | 1,610.00 | 1,685.35 | 1,685.35 | 3.77% | 11,159 |
| Apr 2, 2026 | 1,616.10 | 1,630.00 | 1,588.10 | 1,624.10 | 1,624.10 | -0.72% | 21,251 |
| Apr 1, 2026 | 1,657.85 | 1,657.85 | 1,603.55 | 1,635.80 | 1,635.80 | 1.88% | 34,032 |
| 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 |