NSE:HINDADH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	386.70	387.95	377.30	380.40	380.40	-1.05%	5,308
Sep 22, 2026	391.90	391.90	375.25	384.45	384.45	0.14%	2,862
Sep 21, 2026	378.00	387.90	378.00	383.90	383.90	2.40%	5,897
Sep 18, 2026	376.00	379.70	372.00	374.90	374.90	-0.50%	2,455
Sep 17, 2026	384.95	384.95	370.45	376.80	376.80	-0.44%	1,555
Sep 16, 2026	384.00	384.00	364.00	378.45	378.45	1.75%	3,121
Sep 15, 2026	369.10	376.00	354.10	371.95	371.95	0.77%	5,611
Sep 11, 2026	365.30	370.90	345.25	369.10	369.10	1.04%	3,185
Sep 10, 2026	365.00	372.75	362.00	365.30	365.30	-0.52%	1,601
Sep 9, 2026	363.70	374.45	357.00	367.20	367.20	0.96%	1,390
Sep 8, 2026	357.75	372.65	357.75	363.70	363.70	0.68%	744
Sep 7, 2026	377.90	377.90	353.05	361.25	361.25	-2.60%	1,441
Sep 4, 2026	383.75	383.75	363.25	370.90	370.90	0.01%	517
Sep 3, 2026	365.00	374.00	359.50	370.85	370.85	3.16%	2,354
Sep 2, 2026	348.90	365.00	347.90	359.50	359.50	3.87%	2,619
Sep 1, 2026	348.05	357.45	345.00	346.10	346.10	-0.49%	2,683
Aug 31, 2026	348.45	353.80	347.00	347.80	347.80	-0.36%	1,233
Aug 28, 2026	352.70	355.40	344.00	349.05	349.05	-0.39%	1,895
Aug 27, 2026	359.00	359.00	349.05	350.40	350.40	-0.99%	2,720
Aug 26, 2026	354.25	365.45	350.05	353.90	353.90	0.37%	3,516
Aug 25, 2026	360.30	360.30	349.55	352.60	352.60	-0.97%	4,266
Aug 24, 2026	354.50	360.95	353.70	356.05	356.05	0.45%	4,674
Aug 21, 2026	350.15	360.70	350.15	354.45	354.45	0.98%	5,244
Aug 20, 2026	372.65	373.95	342.00	351.00	351.00	-5.12%	20,039
Aug 19, 2026	389.40	394.00	366.55	369.95	369.95	-4.02%	30,491