Skip to main content
logo
Narayana Hrudayalaya Limited (BOM:539551)
India flag India · Delayed Price · Currency is INR
1,877.75
+9.85 (0.53%)
At close: Jun 19, 2026

BOM:539551 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 20261,868.001,887.001,859.051,877.751,877.750.53%9,950
Jun 18, 20261,839.951,876.001,835.401,867.901,867.901.35%8,065
Jun 17, 20261,862.901,873.101,836.001,842.951,842.95-1.07%17,019
Jun 16, 20261,872.401,886.601,850.001,862.901,862.90-0.41%7,879
Jun 15, 20261,927.201,927.201,868.001,870.501,870.50-1.20%14,899
Jun 12, 20261,883.251,907.251,874.051,893.251,893.251.69%17,435
Jun 11, 20261,904.401,907.151,850.201,861.801,861.80-2.32%14,077
Jun 10, 20261,930.001,950.951,898.501,906.051,906.05-1.36%10,760
Jun 9, 20261,945.951,955.551,910.151,932.301,932.300.62%19,164
Jun 8, 20261,934.701,981.451,910.101,920.451,920.45-2.52%32,676
Jun 5, 20261,939.851,978.501,937.701,970.051,970.051.09%11,170
Jun 4, 20261,965.902,002.151,943.001,948.901,948.90-1.64%29,385
Jun 3, 20261,938.851,985.001,918.451,981.351,981.352.45%16,949
Jun 2, 20261,884.051,937.751,876.101,933.951,933.951.56%11,381
Jun 1, 20261,901.901,938.951,890.001,904.201,904.200.28%32,664
May 29, 20261,930.001,942.001,867.801,898.951,898.95-1.07%18,336
May 27, 20261,905.801,927.951,875.001,919.401,919.401.49%8,655
May 26, 20261,949.701,949.701,884.951,891.301,891.30-2.46%13,371
May 25, 20261,937.051,965.001,895.651,938.901,938.904.56%60,239
May 22, 20261,947.401,947.401,844.151,854.351,854.35-3.85%21,555
May 21, 20261,912.701,939.001,891.551,928.701,928.701.35%29,119
May 20, 20261,883.351,918.001,868.651,903.051,903.051.05%14,285
May 19, 20261,872.001,900.051,864.701,883.351,883.350.82%29,736
May 18, 20261,847.851,872.001,809.051,867.951,867.951.58%8,493
May 15, 20261,829.951,855.101,811.401,838.951,838.951.34%6,672
May 14, 20261,826.101,852.751,805.001,814.651,814.65-0.46%10,503
May 13, 20261,837.151,863.701,817.601,823.101,823.10-1.12%5,779
May 12, 20261,890.001,893.751,834.801,843.701,843.70-2.36%35,529
May 11, 20261,820.001,904.001,800.351,888.301,888.303.77%30,490
May 8, 20261,833.651,884.101,814.001,819.751,819.75-2.27%30,261
May 7, 20261,850.001,875.001,845.001,862.101,862.101.21%14,312
May 6, 20261,789.701,863.301,756.551,839.801,839.804.38%34,053
May 5, 20261,769.951,789.801,742.401,762.551,762.55-1.65%13,042
May 4, 20261,766.601,813.001,766.601,792.101,792.101.47%10,335
Apr 30, 20261,760.001,776.451,747.501,766.151,766.15-0.15%4,431
Apr 29, 20261,761.151,779.851,760.001,768.751,768.750.65%13,082
Apr 28, 20261,792.451,807.651,752.401,757.251,757.25-1.94%12,494
Apr 27, 20261,760.001,810.001,760.001,791.951,791.951.24%22,601
Apr 24, 20261,808.951,808.951,762.701,770.001,770.00-1.49%10,541
Apr 23, 20261,801.451,817.201,783.851,796.751,796.75-0.90%22,436
Apr 22, 20261,816.751,825.001,791.951,813.101,813.100.53%9,323
Apr 21, 20261,799.301,820.001,798.751,803.601,803.600.03%15,175
Apr 20, 20261,829.951,834.901,795.001,803.101,803.10-1.23%5,786
Apr 17, 20261,799.851,830.001,759.701,825.551,825.552.92%7,865
Apr 16, 20261,806.351,814.301,766.351,773.751,773.75-1.31%11,223
Apr 15, 20261,775.101,818.001,773.801,797.251,797.251.59%20,439
Apr 13, 20261,747.051,780.751,703.151,769.101,769.100.83%6,658
Apr 10, 20261,726.501,765.001,726.501,754.551,754.551.51%15,320
Apr 9, 20261,724.151,742.051,712.151,728.401,728.400.58%13,408
Apr 8, 20261,776.851,776.851,710.001,718.501,718.501.15%6,721