Hindustan Foods Limited (NSE:HNDFDS)
India · Delayed Price · Currency is INR 621.80
+0.70 (0.11%)
Sep 24, 2026, 11:07 AM IST
NSE:HNDFDS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 616.00 | 622.90 | 608.00 | 620.55 | - | -0.09% | 44,721 |
| Sep 23, 2026 | 622.00 | 625.00 | 612.15 | 621.10 | 621.10 | -0.17% | 44,647 |
| Sep 22, 2026 | 617.75 | 625.90 | 613.05 | 622.15 | 622.15 | 0.71% | 41,151 |
| Sep 21, 2026 | 625.00 | 625.00 | 611.60 | 617.75 | 617.75 | -1.27% | 72,898 |
| Sep 18, 2026 | 620.00 | 629.00 | 613.00 | 625.70 | 625.70 | 0.86% | 57,146 |
| Sep 17, 2026 | 610.50 | 624.80 | 603.65 | 620.35 | 620.35 | 2.29% | 79,247 |
| Sep 16, 2026 | 596.00 | 612.00 | 593.50 | 606.45 | 606.45 | 1.39% | 85,796 |
| Sep 15, 2026 | 618.40 | 620.00 | 595.00 | 598.15 | 598.15 | -3.32% | 67,519 |
| Sep 11, 2026 | 612.25 | 623.95 | 610.15 | 618.70 | 618.70 | -0.20% | 51,791 |
| Sep 10, 2026 | 610.00 | 623.90 | 610.00 | 619.95 | 619.95 | 0.76% | 33,284 |
| Sep 9, 2026 | 626.00 | 626.00 | 608.55 | 615.25 | 615.25 | -1.32% | 53,963 |
| Sep 8, 2026 | 627.55 | 637.60 | 620.00 | 623.50 | 623.50 | -0.86% | 300,961 |
| Sep 7, 2026 | 611.10 | 634.00 | 611.10 | 628.90 | 628.90 | 2.25% | 100,524 |
| Sep 4, 2026 | 626.90 | 631.50 | 609.50 | 615.05 | 615.05 | -1.89% | 133,631 |
| Sep 3, 2026 | 625.00 | 634.00 | 618.10 | 626.90 | 626.90 | 0.66% | 46,887 |
| Sep 2, 2026 | 644.10 | 644.10 | 612.70 | 622.80 | 622.80 | -3.31% | 239,548 |
| Sep 1, 2026 | 672.00 | 672.00 | 640.00 | 644.10 | 644.10 | -2.14% | 56,027 |
| Aug 31, 2026 | 638.85 | 663.00 | 634.45 | 658.20 | 658.20 | 3.74% | 148,418 |
| Aug 28, 2026 | 635.00 | 639.75 | 631.00 | 634.45 | 634.45 | -0.17% | 26,448 |
| Aug 27, 2026 | 633.00 | 640.00 | 630.00 | 635.55 | 635.55 | -0.15% | 27,024 |
| Aug 26, 2026 | 628.70 | 649.80 | 628.70 | 636.50 | 636.50 | 1.23% | 78,223 |
| Aug 25, 2026 | 635.90 | 639.35 | 623.00 | 628.75 | 628.75 | -1.67% | 44,402 |
| Aug 24, 2026 | 648.00 | 650.35 | 627.50 | 639.40 | 639.40 | -0.84% | 110,347 |
| Aug 21, 2026 | 658.00 | 658.05 | 641.05 | 644.80 | 644.80 | -1.29% | 78,063 |
| Aug 20, 2026 | 648.10 | 664.35 | 645.30 | 653.25 | 653.25 | 1.55% | 101,122 |
| Aug 19, 2026 | 670.00 | 677.75 | 640.00 | 643.25 | 643.25 | 1.20% | 455,616 |
| Aug 18, 2026 | 615.00 | 640.90 | 608.00 | 635.60 | 635.60 | 4.46% | 265,619 |
| Aug 17, 2026 | 596.80 | 613.80 | 588.50 | 608.45 | 608.45 | 2.88% | 124,297 |
| Aug 14, 2026 | 595.30 | 600.40 | 587.00 | 591.40 | 591.40 | -0.88% | 62,236 |
| Aug 13, 2026 | 596.80 | 599.00 | 584.20 | 596.65 | 596.65 | 0.24% | 91,289 |
| Aug 12, 2026 | 578.70 | 599.00 | 575.70 | 595.25 | 595.25 | 2.95% | 123,983 |
| Aug 11, 2026 | 582.20 | 585.35 | 576.00 | 578.20 | 578.20 | -1.26% | 32,172 |
| Aug 10, 2026 | 579.85 | 592.30 | 574.60 | 585.60 | 585.60 | 1.63% | 74,720 |
| Aug 7, 2026 | 570.50 | 581.70 | 570.50 | 576.20 | 576.20 | 0.21% | 30,987 |
| Aug 6, 2026 | 577.90 | 592.00 | 572.20 | 575.00 | 575.00 | -0.34% | 95,173 |
| Aug 5, 2026 | 570.05 | 578.80 | 548.85 | 576.95 | 576.95 | -1.69% | 327,480 |
| Aug 4, 2026 | 595.00 | 595.00 | 575.15 | 586.85 | 586.85 | -0.37% | 98,375 |
| Aug 3, 2026 | 580.00 | 593.90 | 573.80 | 589.05 | 589.05 | 2.51% | 104,727 |
| Jul 31, 2026 | 578.00 | 579.25 | 570.15 | 574.65 | 574.65 | 0.10% | 47,025 |
| Jul 30, 2026 | 568.10 | 580.40 | 565.10 | 574.05 | 574.05 | 1.07% | 60,019 |
| Jul 29, 2026 | 578.25 | 580.00 | 566.10 | 568.00 | 568.00 | -1.09% | 111,112 |
| Jul 28, 2026 | 578.50 | 584.80 | 566.90 | 574.25 | 574.25 | -0.67% | 44,891 |
| Jul 27, 2026 | 579.90 | 595.00 | 576.00 | 578.15 | 578.15 | 0.16% | 80,724 |
| Jul 24, 2026 | 560.55 | 579.95 | 560.55 | 577.20 | 577.20 | 1.54% | 64,383 |
| Jul 23, 2026 | 562.15 | 572.80 | 558.55 | 568.45 | 568.45 | 0.88% | 48,695 |
| Jul 22, 2026 | 570.05 | 571.00 | 561.05 | 563.50 | 563.50 | -1.15% | 38,332 |
| Jul 21, 2026 | 576.00 | 578.00 | 565.00 | 570.05 | 570.05 | -0.51% | 40,082 |
| Jul 20, 2026 | 558.40 | 577.40 | 555.10 | 572.95 | 572.95 | 2.61% | 172,179 |
| Jul 17, 2026 | 564.00 | 566.05 | 554.00 | 558.40 | 558.40 | -1.00% | 35,523 |
| Jul 16, 2026 | 558.80 | 567.75 | 558.10 | 564.05 | 564.05 | 0.61% | 29,025 |