Narayana Hrudayalaya Limited (BOM:539551)
India · Delayed Price · Currency is INR 1,726.75
+4.85 (0.28%)
At close: Oct 6, 2026
BOM:539551 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1,730.45 | 1,735.45 | 1,710.00 | 1,724.05 | 1,724.05 | -0.16% | 10,477 |
| Oct 6, 2026 | 1,728.50 | 1,736.75 | 1,718.00 | 1,726.75 | 1,726.75 | 0.28% | 8,645 |
| Oct 5, 2026 | 1,742.65 | 1,744.20 | 1,710.30 | 1,721.90 | 1,721.90 | -1.15% | 17,547 |
| Oct 1, 2026 | 1,773.00 | 1,776.45 | 1,714.00 | 1,741.85 | 1,741.85 | -2.85% | 38,278 |
| Sep 30, 2026 | 1,788.15 | 1,813.00 | 1,731.00 | 1,792.90 | 1,792.90 | -0.57% | 51,822 |
| Sep 29, 2026 | 1,830.80 | 1,861.90 | 1,764.00 | 1,803.20 | 1,803.20 | -0.83% | 33,887 |
| Sep 28, 2026 | 1,856.55 | 1,861.20 | 1,813.55 | 1,818.35 | 1,818.35 | -2.32% | 15,985 |
| Sep 25, 2026 | 1,867.30 | 1,886.15 | 1,848.70 | 1,861.45 | 1,861.45 | -0.87% | 13,367 |
| Sep 24, 2026 | 1,903.05 | 1,910.00 | 1,871.50 | 1,877.80 | 1,877.80 | -2.28% | 10,279 |
| Sep 23, 2026 | 1,897.20 | 1,926.15 | 1,872.95 | 1,921.60 | 1,921.60 | 2.05% | 9,175 |
| Sep 22, 2026 | 1,894.05 | 1,912.70 | 1,879.05 | 1,882.95 | 1,882.95 | -0.71% | 5,208 |
| Sep 21, 2026 | 1,916.85 | 1,931.45 | 1,894.80 | 1,896.35 | 1,896.35 | -1.73% | 14,891 |
| Sep 18, 2026 | 1,860.85 | 1,939.00 | 1,860.85 | 1,929.75 | 1,929.75 | 3.13% | 27,927 |
| Sep 17, 2026 | 1,852.10 | 1,884.90 | 1,851.00 | 1,871.20 | 1,871.20 | 1.04% | 9,806 |
| Sep 16, 2026 | 1,889.90 | 1,889.90 | 1,810.55 | 1,851.85 | 1,851.85 | -2.35% | 21,523 |
| Sep 15, 2026 | 1,897.15 | 1,913.60 | 1,880.85 | 1,896.40 | 1,896.40 | 1.56% | 7,596 |
| 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 |