Hindustan Foods Limited (NSE:HNDFDS)
India · Delayed Price · Currency is INR 549.35
-1.75 (-0.32%)
Nov 11, 2026, 1:15 PM IST
NSE:HNDFDS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 555.00 | 557.25 | 546.10 | 549.35 | 549.35 | -0.32% | 20,377 |
| Nov 9, 2026 | 545.30 | 556.60 | 545.30 | 551.10 | 551.10 | 1.06% | 136,803 |
| Nov 8, 2026 | 549.00 | 557.75 | 540.90 | 545.30 | 545.30 | -0.67% | 22,684 |
| Nov 6, 2026 | 575.00 | 575.00 | 542.45 | 549.00 | 549.00 | -5.51% | 94,633 |
| Nov 5, 2026 | 569.95 | 589.00 | 569.95 | 581.00 | 581.00 | 2.35% | 97,054 |
| Nov 4, 2026 | 570.95 | 575.90 | 557.55 | 567.65 | 567.65 | -0.20% | 22,772 |
| Nov 3, 2026 | 550.00 | 574.00 | 546.00 | 568.80 | 568.80 | 4.05% | 37,087 |
| Nov 2, 2026 | 533.55 | 550.90 | 525.35 | 546.65 | 546.65 | 1.67% | 80,357 |
| Oct 30, 2026 | 546.30 | 551.95 | 533.00 | 537.65 | 537.65 | -2.70% | 14,125 |
| Oct 29, 2026 | 550.15 | 558.15 | 545.15 | 552.55 | 552.55 | -0.11% | 39,096 |
| Oct 28, 2026 | 567.70 | 567.70 | 548.75 | 553.15 | 553.15 | -2.93% | 56,605 |
| Oct 27, 2026 | 545.80 | 576.00 | 544.55 | 569.85 | 569.85 | 4.04% | 64,403 |
| Oct 26, 2026 | 540.00 | 552.30 | 532.40 | 547.70 | 547.70 | -0.17% | 37,371 |
| Oct 23, 2026 | 556.00 | 556.00 | 531.30 | 548.65 | 548.65 | -1.35% | 66,490 |
| Oct 22, 2026 | 550.00 | 569.45 | 546.00 | 556.15 | 556.15 | 0.36% | 49,616 |
| Oct 21, 2026 | 558.80 | 561.60 | 539.00 | 554.15 | 554.15 | -1.95% | 152,282 |
| Oct 19, 2026 | 569.85 | 569.85 | 551.25 | 565.15 | 565.15 | -0.98% | 67,391 |
| Oct 16, 2026 | 579.30 | 579.30 | 569.10 | 570.75 | 570.75 | -1.48% | 16,883 |
| Oct 15, 2026 | 585.15 | 590.00 | 571.20 | 579.30 | 579.30 | -0.48% | 35,947 |
| Oct 14, 2026 | 575.85 | 592.35 | 572.05 | 582.10 | 582.10 | 1.09% | 178,116 |
| Oct 13, 2026 | 566.10 | 580.00 | 563.05 | 575.85 | 575.85 | 0.70% | 35,703 |
| Oct 12, 2026 | 579.25 | 582.65 | 566.05 | 571.85 | 571.85 | -0.20% | 25,084 |
| Oct 9, 2026 | 569.45 | 577.15 | 565.10 | 573.00 | 573.00 | 0.07% | 20,162 |
| Oct 8, 2026 | 583.95 | 583.95 | 564.00 | 572.60 | 572.60 | -1.34% | 70,895 |
| Oct 7, 2026 | 582.65 | 582.65 | 574.00 | 580.40 | 580.40 | -0.74% | 36,500 |
| Oct 6, 2026 | 570.00 | 591.00 | 570.00 | 584.75 | 584.75 | 2.58% | 68,825 |
| Oct 5, 2026 | 580.00 | 580.00 | 556.55 | 570.05 | 570.05 | -0.79% | 57,425 |
| Oct 1, 2026 | 567.30 | 583.10 | 567.30 | 574.60 | 574.60 | -0.03% | 70,210 |
| Sep 30, 2026 | 596.85 | 604.75 | 567.60 | 574.75 | 574.75 | -3.70% | 134,253 |
| Sep 29, 2026 | 602.15 | 604.80 | 577.00 | 596.85 | 596.85 | -0.88% | 168,762 |
| Sep 28, 2026 | 610.20 | 610.90 | 600.15 | 602.15 | 602.15 | -1.67% | 47,842 |
| Sep 25, 2026 | 618.25 | 620.60 | 608.05 | 612.35 | 612.35 | -0.95% | 24,358 |
| Sep 24, 2026 | 616.00 | 622.95 | 608.00 | 618.25 | 618.25 | -0.46% | 38,201 |
| 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 |