Hindustan Foods Limited (NSE:HNDFDS)
India · Delayed Price · Currency is INR 486.20
-9.05 (-1.83%)
Feb 19, 2026, 12:39 PM IST
Hindustan Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 487.50 | 498.05 | 487.00 | 495.55 | 495.55 | 0.70% | 53,860 |
| Jan 16, 2026 | 494.00 | 497.50 | 491.50 | 492.10 | 492.10 | -0.76% | 59,252 |
| Jan 14, 2026 | 500.00 | 501.70 | 491.00 | 495.85 | 495.85 | -1.10% | 49,999 |
| Jan 13, 2026 | 506.00 | 512.70 | 499.00 | 501.35 | 501.35 | -1.10% | 26,822 |
| Jan 12, 2026 | 504.55 | 509.70 | 491.35 | 506.95 | 506.95 | -0.02% | 87,198 |
| Jan 9, 2026 | 506.30 | 512.10 | 502.00 | 507.05 | 507.05 | -0.60% | 31,429 |
| Jan 8, 2026 | 509.00 | 518.50 | 505.50 | 510.10 | 510.10 | -0.21% | 28,661 |
| Jan 7, 2026 | 506.50 | 514.00 | 505.50 | 511.15 | 511.15 | 0.19% | 38,226 |
| Jan 6, 2026 | 509.15 | 511.75 | 505.55 | 510.20 | 510.20 | 0.22% | 29,542 |
| Jan 5, 2026 | 514.95 | 518.85 | 506.90 | 509.10 | 509.10 | -1.38% | 53,623 |
| Jan 2, 2026 | 515.50 | 519.75 | 511.00 | 516.20 | 516.20 | 0.65% | 24,548 |
| Jan 1, 2026 | 516.85 | 518.55 | 511.10 | 512.85 | 512.85 | -1.18% | 16,397 |
| Dec 31, 2025 | 508.30 | 521.00 | 508.30 | 519.00 | 519.00 | 2.11% | 51,472 |
| Dec 30, 2025 | 509.80 | 511.35 | 506.90 | 508.30 | 508.30 | -0.20% | 14,806 |
| Dec 29, 2025 | 512.40 | 518.15 | 508.00 | 509.30 | 509.30 | -1.51% | 32,208 |
| Dec 26, 2025 | 509.25 | 518.00 | 505.45 | 517.10 | 517.10 | 1.45% | 76,531 |
| Dec 24, 2025 | 514.40 | 516.80 | 507.25 | 509.70 | 509.70 | -0.90% | 88,995 |
| Dec 23, 2025 | 525.00 | 525.75 | 506.45 | 514.35 | 514.35 | -2.18% | 222,583 |
| Dec 22, 2025 | 519.50 | 529.90 | 516.00 | 525.80 | 525.80 | 1.22% | 136,490 |
| Dec 19, 2025 | 522.80 | 523.55 | 517.75 | 519.45 | 519.45 | -0.19% | 21,792 |
| Dec 18, 2025 | 523.00 | 525.90 | 519.05 | 520.45 | 520.45 | -1.24% | 29,033 |
| Dec 17, 2025 | 526.10 | 529.90 | 525.10 | 527.00 | 527.00 | -0.48% | 14,114 |
| Dec 16, 2025 | 525.05 | 536.80 | 523.05 | 529.55 | 529.55 | 0.39% | 31,170 |
| Dec 15, 2025 | 529.20 | 532.80 | 525.00 | 527.50 | 527.50 | -1.09% | 25,598 |
| Dec 12, 2025 | 536.40 | 541.35 | 531.00 | 533.30 | 533.30 | -1.49% | 24,588 |
| Dec 11, 2025 | 525.40 | 545.05 | 525.00 | 541.35 | 541.35 | 3.05% | 47,602 |
| Dec 10, 2025 | 519.00 | 526.95 | 519.00 | 525.35 | 525.35 | 0.86% | 13,215 |
| Dec 9, 2025 | 519.00 | 523.15 | 513.00 | 520.85 | 520.85 | 0.13% | 19,563 |