Hindustan Foods Limited (NSE:HNDFDS)
India · Delayed Price · Currency is INR 568.00
+20.05 (3.66%)
Jul 10, 2026, 3:29 PM IST
NSE:HNDFDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 554.00 | 575.00 | 546.85 | 569.55 | 569.55 | 3.94% | 179,372 |
| Jul 9, 2026 | 532.50 | 551.20 | 532.50 | 547.95 | 547.95 | 2.90% | 59,408 |
| Jul 8, 2026 | 540.00 | 541.10 | 529.65 | 532.50 | 532.50 | -1.16% | 40,314 |
| Jul 7, 2026 | 542.10 | 543.15 | 524.15 | 538.75 | 538.75 | -0.52% | 151,035 |
| Jul 6, 2026 | 555.00 | 555.10 | 538.05 | 541.55 | 541.55 | -1.72% | 51,886 |
| Jul 3, 2026 | 565.00 | 571.95 | 546.20 | 551.05 | 551.05 | -1.91% | 166,356 |
| Jul 2, 2026 | 560.05 | 565.00 | 557.70 | 561.80 | 561.80 | 0.17% | 49,086 |
| Jul 1, 2026 | 556.00 | 565.00 | 555.40 | 560.85 | 560.85 | 0.87% | 52,484 |
| Jun 30, 2026 | 550.95 | 560.95 | 546.85 | 556.00 | 556.00 | 0.92% | 59,053 |
| Jun 29, 2026 | 560.00 | 564.35 | 548.10 | 550.95 | 550.95 | -1.57% | 45,022 |
| Jun 25, 2026 | 564.85 | 566.50 | 555.00 | 559.75 | 559.75 | -0.73% | 71,128 |
| Jun 24, 2026 | 547.05 | 568.85 | 547.05 | 563.85 | 563.85 | 2.66% | 287,810 |
| Jun 23, 2026 | 553.10 | 554.90 | 540.00 | 549.25 | 549.25 | -0.17% | 74,639 |
| Jun 22, 2026 | 546.75 | 565.50 | 546.75 | 550.20 | 550.20 | 0.88% | 221,119 |
| Jun 19, 2026 | 555.00 | 568.95 | 543.30 | 545.40 | 545.40 | -1.60% | 110,538 |
| Jun 18, 2026 | 549.90 | 565.75 | 546.55 | 554.25 | 554.25 | 1.40% | 65,865 |
| Jun 17, 2026 | 558.00 | 558.00 | 546.00 | 546.60 | 546.60 | -1.26% | 35,525 |
| Jun 16, 2026 | 566.85 | 567.95 | 549.05 | 553.55 | 553.55 | -0.74% | 44,916 |
| Jun 15, 2026 | 535.00 | 568.45 | 531.65 | 557.70 | 557.70 | 5.29% | 147,012 |
| Jun 12, 2026 | 534.50 | 539.00 | 527.55 | 529.70 | 529.70 | 0.08% | 39,133 |
| Jun 11, 2026 | 523.00 | 536.00 | 518.00 | 529.30 | 529.30 | 1.04% | 42,747 |
| Jun 10, 2026 | 530.35 | 534.00 | 522.00 | 523.85 | 523.85 | -1.23% | 19,997 |
| Jun 9, 2026 | 523.50 | 533.75 | 521.00 | 530.35 | 530.35 | 0.78% | 37,163 |
| Jun 8, 2026 | 522.40 | 539.75 | 522.40 | 526.25 | 526.25 | -0.75% | 52,364 |
| Jun 5, 2026 | 541.00 | 541.05 | 529.00 | 530.25 | 530.25 | -1.20% | 24,203 |
| Jun 4, 2026 | 536.40 | 544.80 | 529.50 | 536.70 | 536.70 | - | 72,186 |
| Jun 3, 2026 | 540.25 | 545.00 | 531.00 | 536.70 | 536.70 | -0.66% | 76,735 |
| Jun 2, 2026 | 521.25 | 543.90 | 517.10 | 540.25 | 540.25 | 3.29% | 89,638 |
| Jun 1, 2026 | 524.00 | 538.20 | 515.55 | 523.05 | 523.05 | 0.83% | 52,858 |
| May 29, 2026 | 531.90 | 531.95 | 515.00 | 518.75 | 518.75 | -2.47% | 41,488 |
| May 27, 2026 | 542.00 | 542.00 | 528.00 | 531.90 | 531.90 | -1.23% | 40,403 |
| May 26, 2026 | 537.00 | 545.00 | 523.95 | 538.50 | 538.50 | 0.48% | 68,700 |
| May 25, 2026 | 522.60 | 539.00 | 516.50 | 535.95 | 535.95 | 4.40% | 128,328 |
| May 22, 2026 | 540.00 | 549.25 | 509.10 | 513.35 | 513.35 | -2.67% | 131,599 |
| May 21, 2026 | 528.00 | 531.95 | 521.60 | 527.45 | 527.45 | 1.01% | 32,302 |
| May 20, 2026 | 518.00 | 523.20 | 515.30 | 522.20 | 522.20 | -0.11% | 11,587 |
| May 19, 2026 | 511.35 | 528.85 | 511.35 | 522.80 | 522.80 | 1.54% | 22,642 |
| May 18, 2026 | 512.00 | 518.35 | 510.60 | 514.85 | 514.85 | -1.02% | 41,758 |
| May 15, 2026 | 524.00 | 524.00 | 515.60 | 520.15 | 520.15 | -0.04% | 96,780 |
| May 14, 2026 | 522.05 | 526.40 | 514.00 | 520.35 | 520.35 | -0.07% | 38,077 |
| May 13, 2026 | 521.00 | 528.15 | 515.40 | 520.70 | 520.70 | -0.29% | 26,049 |
| May 12, 2026 | 532.95 | 538.70 | 511.85 | 522.20 | 522.20 | -2.32% | 67,563 |
| May 11, 2026 | 543.00 | 545.90 | 524.05 | 534.60 | 534.60 | -1.93% | 68,480 |
| May 8, 2026 | 546.15 | 547.95 | 535.05 | 545.10 | 545.10 | -0.47% | 40,579 |
| May 7, 2026 | 535.00 | 553.45 | 533.60 | 547.65 | 547.65 | 2.14% | 120,588 |
| May 6, 2026 | 526.00 | 551.00 | 524.00 | 536.20 | 536.20 | 2.37% | 150,674 |
| May 5, 2026 | 504.00 | 533.00 | 503.60 | 523.80 | 523.80 | 4.01% | 121,825 |
| May 4, 2026 | 492.00 | 510.00 | 492.00 | 503.60 | 503.60 | 2.16% | 52,770 |
| Apr 30, 2026 | 487.75 | 498.00 | 483.25 | 492.95 | 492.95 | 0.48% | 44,864 |
| Apr 29, 2026 | 483.20 | 492.15 | 483.20 | 490.60 | 490.60 | 1.54% | 14,191 |