HD Fire Protect Limited (NSE:HDFIRE)
India · Delayed Price · Currency is INR 259.70
-8.50 (-3.17%)
Nov 6, 2026, 3:30 PM IST
HD Fire Protect Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 267.00 | 267.00 | 259.20 | 259.70 | 259.70 | -3.17% | 236,171 |
| Nov 5, 2026 | 271.00 | 272.70 | 265.20 | 268.20 | 268.20 | 1.04% | 471,465 |
| Nov 4, 2026 | 261.90 | 269.45 | 261.90 | 265.45 | 265.45 | -0.17% | 253,161 |
| Nov 3, 2026 | 261.00 | 267.20 | 256.10 | 265.90 | 265.90 | 2.05% | 546,666 |
| Nov 2, 2026 | 266.65 | 280.70 | 257.60 | 260.55 | 260.55 | -2.29% | 1,218,698 |
| Oct 30, 2026 | 274.75 | 274.90 | 264.10 | 266.65 | 266.65 | -3.16% | 436,478 |
| Oct 29, 2026 | 268.55 | 277.65 | 264.05 | 275.35 | 275.35 | 2.44% | 818,315 |
| Oct 28, 2026 | 282.00 | 282.00 | 261.00 | 268.80 | 268.80 | -5.55% | 1,222,437 |
| Oct 27, 2026 | 282.00 | 287.85 | 274.80 | 284.60 | 284.60 | 1.34% | 1,734,012 |
| Oct 26, 2026 | 265.10 | 284.00 | 254.55 | 280.85 | 280.85 | 5.35% | 3,509,757 |
| Oct 23, 2026 | 273.70 | 287.15 | 263.10 | 266.60 | 266.60 | -3.65% | 3,669,342 |
| Oct 22, 2026 | 297.90 | 311.15 | 276.10 | 276.70 | 276.70 | -9.80% | 7,342,276 |
| Oct 21, 2026 | 335.00 | 340.00 | 301.50 | 306.75 | 306.75 | 13.19% | 31,157,931 |
| Oct 19, 2026 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | - | - |