Narayana Hrudayalaya Limited (BOM:539551)
India · Delayed Price · Currency is INR 1,867.35
-41.75 (-2.19%)
At close: Sep 11, 2026
BOM:539551 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 1,910.00 | 1,910.00 | 1,864.00 | 1,867.35 | 1,867.35 | -2.19% | 7,708 |
| Sep 10, 2026 | 1,901.90 | 1,919.50 | 1,895.25 | 1,909.10 | 1,909.10 | 1.07% | 4,016 |
| Sep 9, 2026 | 1,910.35 | 1,919.95 | 1,874.00 | 1,888.80 | 1,888.80 | -0.36% | 5,282 |
| Sep 8, 2026 | 1,914.55 | 1,915.95 | 1,886.05 | 1,895.65 | 1,895.65 | -0.81% | 3,381 |
| Sep 7, 2026 | 1,854.40 | 1,920.35 | 1,854.40 | 1,911.10 | 1,911.10 | 2.80% | 51,988 |
| Sep 4, 2026 | 1,880.95 | 1,897.40 | 1,850.90 | 1,859.10 | 1,859.10 | -1.16% | 6,898 |
| Sep 3, 2026 | 1,934.75 | 1,934.75 | 1,877.95 | 1,880.95 | 1,880.95 | -2.18% | 19,441 |
| Sep 2, 2026 | 1,921.80 | 1,941.35 | 1,910.75 | 1,922.95 | 1,922.95 | -0.78% | 14,827 |
| Sep 1, 2026 | 1,932.90 | 1,949.20 | 1,920.00 | 1,938.00 | 1,938.00 | 1.61% | 26,505 |
| Aug 31, 2026 | 1,947.50 | 1,947.50 | 1,899.00 | 1,907.35 | 1,907.35 | -1.26% | 5,416 |
| Aug 28, 2026 | 1,897.30 | 1,939.90 | 1,897.30 | 1,931.65 | 1,931.65 | 1.45% | 28,233 |
| Aug 27, 2026 | 1,881.70 | 1,922.00 | 1,881.70 | 1,903.95 | 1,903.95 | 1.05% | 80,855 |
| Aug 26, 2026 | 1,903.15 | 1,909.00 | 1,880.05 | 1,884.10 | 1,884.10 | -0.26% | 10,625 |
| Aug 25, 2026 | 1,870.25 | 1,895.00 | 1,859.00 | 1,889.05 | 1,889.05 | 1.51% | 24,441 |
| Aug 24, 2026 | 1,831.00 | 1,876.00 | 1,827.00 | 1,860.95 | 1,860.95 | 2.50% | 28,912 |
| Aug 21, 2026 | 1,809.00 | 1,824.00 | 1,802.65 | 1,815.60 | 1,815.60 | 1.01% | 5,183 |
| Aug 20, 2026 | 1,806.45 | 1,813.50 | 1,789.40 | 1,797.40 | 1,797.40 | 0.82% | 7,343 |
| Aug 19, 2026 | 1,802.00 | 1,815.70 | 1,780.00 | 1,782.70 | 1,782.70 | -1.10% | 13,670 |
| Aug 18, 2026 | 1,825.00 | 1,831.25 | 1,800.30 | 1,802.55 | 1,802.55 | -1.36% | 8,846 |
| Aug 17, 2026 | 1,847.60 | 1,847.60 | 1,814.00 | 1,827.45 | 1,827.45 | -0.30% | 20,767 |
| Aug 14, 2026 | 1,849.65 | 1,849.65 | 1,815.50 | 1,833.00 | 1,833.00 | 0.13% | 75,459 |
| Aug 13, 2026 | 1,833.95 | 1,851.10 | 1,824.25 | 1,830.70 | 1,830.70 | -0.01% | 5,309 |
| Aug 12, 2026 | 1,845.30 | 1,858.40 | 1,820.00 | 1,830.90 | 1,830.90 | -1.03% | 34,275 |
| Aug 11, 2026 | 1,841.15 | 1,860.45 | 1,826.00 | 1,849.90 | 1,849.90 | 0.83% | 668,224 |
| Aug 10, 2026 | 1,899.45 | 1,899.45 | 1,831.00 | 1,834.70 | 1,834.70 | -2.62% | 14,074 |
| Aug 7, 2026 | 1,898.65 | 1,899.00 | 1,865.70 | 1,884.00 | 1,884.00 | 0.01% | 8,372 |
| Aug 6, 2026 | 1,910.00 | 1,910.05 | 1,878.00 | 1,883.80 | 1,883.80 | -0.98% | 9,153 |
| Aug 5, 2026 | 1,921.65 | 1,935.40 | 1,900.00 | 1,902.40 | 1,902.40 | -0.88% | 222,584 |
| Aug 4, 2026 | 1,920.00 | 1,925.00 | 1,890.45 | 1,919.25 | 1,919.25 | -0.01% | 19,006 |
| Aug 3, 2026 | 2,015.00 | 2,027.55 | 1,915.00 | 1,919.35 | 1,919.35 | -5.34% | 75,699 |
| 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 |