Hindustan Foods Limited (NSE:HNDFDS)
India · Delayed Price · Currency is INR 490.45
-3.40 (-0.69%)
Apr 2, 2026, 3:29 PM IST
NSE:HNDFDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 495.10 | 495.10 | 481.00 | 490.45 | 490.45 | -0.69% | 24,216 |
| Apr 1, 2026 | 510.00 | 513.95 | 490.00 | 493.85 | 493.85 | -3.04% | 95,630 |
| Mar 30, 2026 | 508.00 | 514.95 | 491.05 | 509.35 | 509.35 | 0.14% | 68,887 |
| Mar 27, 2026 | 510.05 | 515.05 | 497.05 | 508.65 | 508.65 | -1.05% | 80,069 |
| Mar 25, 2026 | 499.80 | 516.50 | 498.15 | 514.05 | 514.05 | 3.37% | 49,482 |
| Mar 24, 2026 | 472.40 | 507.95 | 465.15 | 497.30 | 497.30 | 6.45% | 142,336 |
| Mar 23, 2026 | 478.00 | 478.00 | 461.60 | 467.15 | 467.15 | -3.11% | 63,177 |
| Mar 20, 2026 | 475.00 | 485.90 | 471.60 | 482.15 | 482.15 | 0.83% | 48,885 |
| Mar 19, 2026 | 485.95 | 485.95 | 471.40 | 478.20 | 478.20 | -2.08% | 31,825 |
| Mar 18, 2026 | 478.85 | 491.00 | 477.30 | 488.35 | 488.35 | 1.97% | 32,730 |
| Mar 17, 2026 | 472.00 | 480.40 | 468.00 | 478.90 | 478.90 | 1.74% | 37,440 |
| Mar 16, 2026 | 469.65 | 473.90 | 463.05 | 470.70 | 470.70 | 0.01% | 39,857 |
| Mar 13, 2026 | 478.00 | 480.00 | 460.00 | 470.65 | 470.65 | -2.03% | 111,809 |
| Mar 12, 2026 | 471.75 | 483.65 | 468.10 | 480.40 | 480.40 | 1.33% | 35,584 |
| Mar 11, 2026 | 480.00 | 484.55 | 472.00 | 474.10 | 474.10 | -1.10% | 15,759 |
| Mar 10, 2026 | 470.00 | 482.50 | 467.00 | 479.35 | 479.35 | 2.00% | 40,876 |
| Mar 9, 2026 | 470.90 | 481.95 | 464.00 | 469.95 | 469.95 | -1.49% | 81,492 |
| Mar 6, 2026 | 470.10 | 479.95 | 470.10 | 477.05 | 477.05 | 0.80% | 22,885 |
| Mar 5, 2026 | 479.95 | 483.60 | 468.15 | 473.25 | 473.25 | -1.09% | 49,706 |
| Mar 4, 2026 | 471.00 | 482.00 | 465.00 | 478.45 | 478.45 | -0.86% | 48,863 |
| Mar 2, 2026 | 475.00 | 485.90 | 466.20 | 482.60 | 482.60 | -0.94% | 60,017 |
| Feb 27, 2026 | 489.70 | 492.05 | 479.05 | 487.20 | 487.20 | 0.01% | 21,048 |
| Feb 26, 2026 | 488.10 | 493.05 | 478.10 | 487.15 | 487.15 | 0.34% | 31,536 |
| Feb 25, 2026 | 483.05 | 486.75 | 477.05 | 485.50 | 485.50 | 0.13% | 29,778 |
| Feb 24, 2026 | 485.10 | 492.50 | 482.00 | 484.85 | 484.85 | -0.77% | 25,066 |
| Feb 23, 2026 | 492.30 | 495.45 | 485.00 | 488.60 | 488.60 | -1.20% | 17,185 |
| Feb 20, 2026 | 485.00 | 496.70 | 478.45 | 494.55 | 494.55 | 2.32% | 31,396 |
| Feb 19, 2026 | 495.75 | 495.75 | 481.00 | 483.35 | 483.35 | -2.40% | 18,505 |
| Feb 18, 2026 | 499.30 | 499.65 | 492.00 | 495.25 | 495.25 | -0.29% | 20,445 |
| Feb 17, 2026 | 500.05 | 505.40 | 493.05 | 496.70 | 496.70 | -0.67% | 55,240 |
| Feb 16, 2026 | 500.05 | 504.75 | 494.35 | 500.05 | 500.05 | -1.09% | 38,613 |
| Feb 13, 2026 | 523.50 | 523.50 | 499.25 | 505.55 | 505.55 | -3.77% | 71,596 |
| Feb 12, 2026 | 518.00 | 535.30 | 515.60 | 525.35 | 525.35 | 0.71% | 144,979 |
| Feb 11, 2026 | 514.50 | 525.30 | 506.90 | 521.65 | 521.65 | 2.10% | 107,491 |
| Feb 10, 2026 | 510.90 | 514.00 | 504.70 | 510.90 | 510.90 | 0.24% | 26,091 |
| Feb 9, 2026 | 488.05 | 521.00 | 483.00 | 509.70 | 509.70 | 4.64% | 58,340 |
| Feb 6, 2026 | 485.25 | 489.90 | 481.80 | 487.10 | 487.10 | -0.74% | 18,075 |
| Feb 5, 2026 | 492.75 | 495.00 | 485.00 | 490.75 | 490.75 | -0.41% | 84,192 |
| Feb 4, 2026 | 481.00 | 497.95 | 471.10 | 492.75 | 492.75 | 1.33% | 44,874 |
| Feb 3, 2026 | 465.10 | 493.20 | 465.10 | 486.30 | 486.30 | 6.26% | 73,555 |
| Feb 2, 2026 | 460.00 | 466.00 | 446.55 | 457.65 | 457.65 | -0.30% | 46,144 |
| Feb 1, 2026 | 462.40 | 473.35 | 455.40 | 459.05 | 459.05 | -1.22% | 37,479 |
| Jan 30, 2026 | 446.15 | 471.90 | 442.00 | 464.70 | 464.70 | 4.17% | 58,511 |
| Jan 29, 2026 | 452.05 | 457.80 | 444.00 | 446.10 | 446.10 | -2.21% | 58,560 |
| Jan 28, 2026 | 450.15 | 461.15 | 450.15 | 456.20 | 456.20 | 0.61% | 39,563 |
| Jan 27, 2026 | 446.95 | 459.05 | 445.15 | 453.45 | 453.45 | 0.82% | 41,825 |
| Jan 23, 2026 | 464.25 | 464.25 | 447.00 | 449.75 | 449.75 | -2.67% | 30,538 |
| Jan 22, 2026 | 466.55 | 470.00 | 456.05 | 462.10 | 462.10 | -0.94% | 83,900 |
| Jan 21, 2026 | 467.90 | 470.00 | 444.20 | 466.50 | 466.50 | -0.30% | 143,008 |
| Jan 20, 2026 | 493.15 | 496.85 | 466.75 | 467.90 | 467.90 | -5.58% | 161,621 |