Narayana Hrudayalaya Limited (BOM:539551)
India · Delayed Price · Currency is INR 2,036.00
+9.30 (0.46%)
At close: Jul 13, 2026
BOM:539551 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 2,014.05 | 2,030.45 | 1,995.25 | 2,026.70 | 2,026.70 | 1.90% | 7,033 |
| Jul 9, 2026 | 1,998.40 | 2,014.00 | 1,969.90 | 1,988.85 | 1,988.85 | 0.57% | 165,174 |
| Jul 8, 2026 | 1,999.60 | 2,025.00 | 1,962.00 | 1,977.50 | 1,977.50 | -1.16% | 10,350 |
| Jul 7, 2026 | 2,009.60 | 2,020.00 | 1,988.70 | 2,000.75 | 2,000.75 | 0.01% | 17,143 |
| Jul 6, 2026 | 2,003.25 | 2,023.35 | 1,973.05 | 2,000.50 | 2,000.50 | -0.07% | 10,424 |
| Jul 3, 2026 | 1,991.80 | 2,049.00 | 1,988.45 | 2,001.90 | 2,001.90 | 0.84% | 22,322 |
| Jul 2, 2026 | 1,969.35 | 1,989.85 | 1,952.85 | 1,985.25 | 1,985.25 | 1.38% | 11,229 |
| Jul 1, 2026 | 1,983.95 | 1,995.00 | 1,954.00 | 1,958.30 | 1,958.30 | -0.65% | 7,397 |
| Jun 30, 2026 | 1,928.85 | 1,980.00 | 1,910.00 | 1,971.15 | 1,971.15 | 3.61% | 15,855 |
| Jun 29, 2026 | 1,958.65 | 1,972.00 | 1,891.80 | 1,902.45 | 1,902.45 | -2.86% | 29,198 |
| Jun 25, 2026 | 1,979.25 | 1,988.00 | 1,936.00 | 1,958.55 | 1,958.55 | -0.09% | 23,717 |
| Jun 24, 2026 | 1,916.00 | 1,970.30 | 1,907.05 | 1,960.40 | 1,960.40 | 1.84% | 14,195 |
| Jun 23, 2026 | 1,905.20 | 1,951.20 | 1,902.50 | 1,924.95 | 1,924.95 | 1.04% | 51,339 |
| Jun 22, 2026 | 1,877.45 | 1,909.00 | 1,863.90 | 1,905.20 | 1,905.20 | 1.46% | 10,526 |
| Jun 19, 2026 | 1,868.00 | 1,887.00 | 1,859.05 | 1,877.75 | 1,877.75 | 0.53% | 9,950 |
| Jun 18, 2026 | 1,839.95 | 1,876.00 | 1,835.40 | 1,867.90 | 1,867.90 | 1.35% | 8,065 |
| Jun 17, 2026 | 1,862.90 | 1,873.10 | 1,836.00 | 1,842.95 | 1,842.95 | -1.07% | 17,019 |
| Jun 16, 2026 | 1,872.40 | 1,886.60 | 1,850.00 | 1,862.90 | 1,862.90 | -0.41% | 7,879 |
| Jun 15, 2026 | 1,927.20 | 1,927.20 | 1,868.00 | 1,870.50 | 1,870.50 | -1.20% | 14,899 |
| Jun 12, 2026 | 1,883.25 | 1,907.25 | 1,874.05 | 1,893.25 | 1,893.25 | 1.69% | 17,435 |
| Jun 11, 2026 | 1,904.40 | 1,907.15 | 1,850.20 | 1,861.80 | 1,861.80 | -2.32% | 14,077 |
| Jun 10, 2026 | 1,930.00 | 1,950.95 | 1,898.50 | 1,906.05 | 1,906.05 | -1.36% | 10,760 |
| Jun 9, 2026 | 1,945.95 | 1,955.55 | 1,910.15 | 1,932.30 | 1,932.30 | 0.62% | 19,164 |
| Jun 8, 2026 | 1,934.70 | 1,981.45 | 1,910.10 | 1,920.45 | 1,920.45 | -2.52% | 32,676 |
| Jun 5, 2026 | 1,939.85 | 1,978.50 | 1,937.70 | 1,970.05 | 1,970.05 | 1.09% | 11,170 |
| Jun 4, 2026 | 1,965.90 | 2,002.15 | 1,943.00 | 1,948.90 | 1,948.90 | -1.64% | 29,385 |
| Jun 3, 2026 | 1,938.85 | 1,985.00 | 1,918.45 | 1,981.35 | 1,981.35 | 2.45% | 16,949 |
| Jun 2, 2026 | 1,884.05 | 1,937.75 | 1,876.10 | 1,933.95 | 1,933.95 | 1.56% | 11,381 |
| Jun 1, 2026 | 1,901.90 | 1,938.95 | 1,890.00 | 1,904.20 | 1,904.20 | 0.28% | 32,664 |
| 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 |