Hindustan Foods Limited (NSE:HNDFDS)
India · Delayed Price · Currency is INR 520.00
-7.45 (-1.41%)
May 22, 2026, 3:30 PM IST
NSE:HNDFDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 491.25 | 495.70 | 482.00 | 483.15 | 483.15 | -1.64% | 55,339 |
| Apr 27, 2026 | 485.10 | 496.00 | 484.50 | 491.20 | 491.20 | 0.95% | 70,855 |
| Apr 24, 2026 | 493.20 | 494.15 | 479.05 | 486.60 | 486.60 | -1.09% | 94,092 |
| Apr 23, 2026 | 492.00 | 506.25 | 490.00 | 491.95 | 491.95 | -0.61% | 48,069 |
| Apr 22, 2026 | 495.00 | 499.80 | 493.00 | 494.95 | 494.95 | -0.53% | 36,862 |
| Apr 21, 2026 | 494.00 | 501.45 | 488.15 | 497.60 | 497.60 | 0.85% | 64,635 |
| Apr 20, 2026 | 507.00 | 508.40 | 492.00 | 493.40 | 493.40 | -2.98% | 71,307 |
| Apr 17, 2026 | 509.00 | 511.40 | 505.00 | 508.55 | 508.55 | 0.56% | 27,142 |
| Apr 16, 2026 | 517.10 | 523.95 | 500.80 | 505.70 | 505.70 | -2.20% | 74,498 |
| Apr 15, 2026 | 503.00 | 523.60 | 502.00 | 517.10 | 517.10 | 2.82% | 79,296 |
| Apr 13, 2026 | 498.00 | 507.90 | 495.95 | 502.90 | 502.90 | -1.15% | 18,381 |
| Apr 10, 2026 | 505.95 | 512.70 | 496.85 | 508.75 | 508.75 | 1.45% | 93,731 |
| Apr 9, 2026 | 503.00 | 510.50 | 496.00 | 501.50 | 501.50 | -0.47% | 27,590 |
| Apr 8, 2026 | 496.30 | 509.00 | 492.95 | 503.85 | 503.85 | 3.32% | 53,262 |
| Apr 7, 2026 | 494.35 | 498.85 | 485.50 | 487.65 | 487.65 | -1.36% | 27,564 |
| Apr 6, 2026 | 488.00 | 512.00 | 484.25 | 494.35 | 494.35 | 0.80% | 48,873 |
| Apr 2, 2026 | 495.10 | 495.10 | 481.00 | 490.45 | 490.45 | -0.69% | 24,216 |
| Apr 1, 2026 | 510.00 | 513.95 | 490.00 | 493.85 | 493.85 | -3.04% | 95,630 |
| Mar 30, 2026 | 508.00 | 514.95 | 491.05 | 509.35 | 509.35 | 0.14% | 68,887 |
| Mar 27, 2026 | 510.05 | 515.05 | 497.05 | 508.65 | 508.65 | -1.05% | 80,069 |
| Mar 25, 2026 | 499.80 | 516.50 | 498.15 | 514.05 | 514.05 | 3.37% | 49,482 |
| Mar 24, 2026 | 472.40 | 507.95 | 465.15 | 497.30 | 497.30 | 6.45% | 142,336 |
| Mar 23, 2026 | 478.00 | 478.00 | 461.60 | 467.15 | 467.15 | -3.11% | 63,177 |
| Mar 20, 2026 | 475.00 | 485.90 | 471.60 | 482.15 | 482.15 | 0.83% | 48,885 |
| Mar 19, 2026 | 485.95 | 485.95 | 471.40 | 478.20 | 478.20 | -2.08% | 31,825 |
| Mar 18, 2026 | 478.85 | 491.00 | 477.30 | 488.35 | 488.35 | 1.97% | 32,730 |
| Mar 17, 2026 | 472.00 | 480.40 | 468.00 | 478.90 | 478.90 | 1.74% | 37,440 |
| Mar 16, 2026 | 469.65 | 473.90 | 463.05 | 470.70 | 470.70 | 0.01% | 39,857 |
| Mar 13, 2026 | 478.00 | 480.00 | 460.00 | 470.65 | 470.65 | -2.03% | 111,809 |
| Mar 12, 2026 | 471.75 | 483.65 | 468.10 | 480.40 | 480.40 | 1.33% | 35,584 |
| Mar 11, 2026 | 480.00 | 484.55 | 472.00 | 474.10 | 474.10 | -1.10% | 15,759 |
| Mar 10, 2026 | 470.00 | 482.50 | 467.00 | 479.35 | 479.35 | 2.00% | 40,876 |
| Mar 9, 2026 | 470.90 | 481.95 | 464.00 | 469.95 | 469.95 | -1.49% | 81,492 |