Hindustan Foods Limited (NSE:HNDFDS)
India · Delayed Price · Currency is INR 531.70
-2.60 (-0.49%)
Sep 12, 2025, 3:29 PM IST
Hindustan Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 535.00 | 537.10 | 531.50 | 532.25 | 532.25 | -0.38% | 17,711 |
| Sep 11, 2025 | 535.45 | 542.35 | 533.00 | 534.30 | 534.30 | -0.21% | 37,938 |
| Sep 10, 2025 | 533.55 | 538.90 | 530.60 | 535.40 | 535.40 | 0.36% | 38,069 |
| Sep 9, 2025 | 534.95 | 537.50 | 529.80 | 533.50 | 533.50 | -0.26% | 34,257 |
| Sep 8, 2025 | 540.90 | 541.95 | 532.90 | 534.90 | 534.90 | -0.59% | 64,601 |
| Sep 5, 2025 | 542.90 | 543.95 | 535.20 | 538.05 | 538.05 | -0.88% | 27,392 |
| Sep 4, 2025 | 538.65 | 555.00 | 538.65 | 542.85 | 542.85 | 2.27% | 110,847 |
| Sep 3, 2025 | 534.85 | 536.00 | 527.30 | 530.80 | 530.80 | -0.76% | 52,287 |
| Sep 2, 2025 | 525.05 | 539.00 | 524.10 | 534.85 | 534.85 | 1.50% | 59,493 |
| Sep 1, 2025 | 520.15 | 528.00 | 519.95 | 526.95 | 526.95 | 0.42% | 27,376 |
| Aug 29, 2025 | 521.70 | 528.00 | 519.30 | 524.75 | 524.75 | 1.12% | 20,769 |
| Aug 28, 2025 | 526.05 | 528.90 | 516.10 | 518.95 | 518.95 | -2.03% | 45,515 |
| Aug 26, 2025 | 530.00 | 534.95 | 526.00 | 529.70 | 529.70 | -0.21% | 85,432 |
| Aug 25, 2025 | 528.80 | 536.35 | 527.45 | 530.80 | 530.80 | 0.38% | 35,230 |
| Aug 22, 2025 | 529.75 | 533.20 | 526.80 | 528.80 | 528.80 | -0.18% | 76,066 |
| Aug 21, 2025 | 533.00 | 534.65 | 528.40 | 529.75 | 529.75 | -0.60% | 41,925 |
| Aug 20, 2025 | 530.05 | 539.20 | 530.05 | 532.95 | 532.95 | 0.55% | 24,302 |
| Aug 19, 2025 | 528.95 | 535.00 | 526.85 | 530.05 | 530.05 | 0.03% | 48,541 |
| Aug 18, 2025 | 538.80 | 538.80 | 525.45 | 529.90 | 529.90 | 2.19% | 58,481 |
| Aug 14, 2025 | 514.75 | 522.00 | 514.45 | 518.55 | 518.55 | 0.74% | 30,627 |
| Aug 13, 2025 | 519.90 | 521.10 | 509.80 | 514.75 | 514.75 | -0.69% | 68,283 |
| Aug 12, 2025 | 514.05 | 525.10 | 514.05 | 518.35 | 518.35 | -0.10% | 55,335 |
| Aug 11, 2025 | 530.10 | 538.00 | 514.00 | 518.85 | 518.85 | -2.90% | 111,113 |
| Aug 8, 2025 | 541.25 | 544.40 | 532.00 | 534.35 | 534.35 | -1.09% | 34,584 |
| Aug 7, 2025 | 544.10 | 548.10 | 535.20 | 540.25 | 540.25 | -1.59% | 41,973 |
| Aug 6, 2025 | 566.50 | 566.55 | 545.00 | 549.00 | 549.00 | -2.12% | 44,184 |
| Aug 5, 2025 | 559.00 | 572.00 | 557.95 | 560.90 | 560.90 | 1.19% | 105,413 |
| Aug 4, 2025 | 550.20 | 557.45 | 541.10 | 554.30 | 554.30 | 0.75% | 40,187 |
| Aug 1, 2025 | 552.25 | 563.95 | 545.00 | 550.15 | 550.15 | -0.38% | 48,271 |
| Jul 31, 2025 | 544.00 | 570.75 | 539.10 | 552.25 | 552.25 | 1.52% | 45,643 |
| Jul 30, 2025 | 544.35 | 550.05 | 540.15 | 544.00 | 544.00 | -0.06% | 28,914 |
| Jul 29, 2025 | 542.00 | 546.45 | 536.00 | 544.30 | 544.30 | 0.49% | 31,820 |
| Jul 28, 2025 | 547.25 | 553.85 | 538.10 | 541.65 | 541.65 | -1.29% | 40,286 |
| Jul 25, 2025 | 558.25 | 559.15 | 547.65 | 548.75 | 548.75 | -1.86% | 34,047 |
| Jul 24, 2025 | 562.40 | 565.75 | 555.80 | 559.15 | 559.15 | -0.52% | 36,170 |
| Jul 23, 2025 | 573.25 | 574.25 | 558.70 | 562.05 | 562.05 | -1.95% | 45,821 |
| Jul 22, 2025 | 572.30 | 578.90 | 565.05 | 573.20 | 573.20 | 0.16% | 40,174 |
| Jul 21, 2025 | 568.05 | 577.00 | 566.05 | 572.30 | 572.30 | 0.75% | 54,689 |
| Jul 18, 2025 | 575.00 | 579.40 | 565.70 | 568.05 | 568.05 | -1.48% | 49,785 |
| Jul 17, 2025 | 570.00 | 581.05 | 565.60 | 576.60 | 576.60 | 1.04% | 55,831 |
| Jul 16, 2025 | 565.25 | 575.50 | 565.25 | 570.65 | 570.65 | 0.25% | 66,298 |
| Jul 15, 2025 | 564.70 | 574.00 | 559.05 | 569.20 | 569.20 | 1.32% | 63,462 |
| Jul 14, 2025 | 556.05 | 564.00 | 553.90 | 561.80 | 561.80 | 0.23% | 33,152 |
| Jul 11, 2025 | 556.05 | 569.80 | 552.65 | 560.50 | 560.50 | 0.85% | 62,047 |
| Jul 10, 2025 | 576.50 | 576.50 | 554.90 | 555.75 | 555.75 | -2.64% | 199,299 |
| Jul 9, 2025 | 584.75 | 584.90 | 570.00 | 570.80 | 570.80 | -1.42% | 77,983 |
| Jul 8, 2025 | 581.00 | 584.00 | 568.00 | 579.05 | 579.05 | -0.31% | 135,595 |
| Jul 7, 2025 | 541.30 | 584.10 | 535.00 | 580.85 | 580.85 | 7.87% | 1,131,616 |
| Jul 4, 2025 | 535.55 | 547.80 | 535.00 | 538.45 | 538.45 | 0.55% | 51,004 |
| Jul 3, 2025 | 533.70 | 536.70 | 533.15 | 535.50 | 535.50 | 0.35% | 44,244 |