Hoac Foods India Limited (NSE:HOACFOODS)
India · Delayed Price · Currency is INR 146.50
-2.05 (-1.38%)
Jul 24, 2024, 1:30 AM IST
Hoac Foods India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 265.50 | 267.50 | 265.50 | 267.45 | 267.45 | - | 5,250 |
| Oct 24, 2025 | 264.95 | 281.00 | 260.00 | 267.45 | 267.45 | 0.94% | 22,500 |
| Oct 23, 2025 | 272.00 | 272.00 | 260.00 | 264.95 | 264.95 | -1.87% | 14,250 |
| Oct 21, 2025 | 289.00 | 289.00 | 270.00 | 270.00 | 270.00 | 0.02% | 11,250 |
| Oct 20, 2025 | 275.00 | 283.00 | 269.95 | 269.95 | 269.95 | -1.84% | 15,750 |
| Oct 17, 2025 | 258.00 | 282.00 | 251.30 | 275.00 | 275.00 | 6.59% | 34,500 |
| Oct 16, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | - | 750 |
| Oct 15, 2025 | 238.50 | 259.00 | 238.50 | 258.00 | 258.00 | 8.18% | 32,250 |
| Oct 14, 2025 | 250.00 | 250.00 | 236.00 | 238.50 | 238.50 | -7.56% | 8,250 |
| Oct 13, 2025 | 248.00 | 267.80 | 248.00 | 258.00 | 258.00 | 4.33% | 6,000 |
| Oct 10, 2025 | 237.50 | 250.00 | 237.50 | 247.30 | 247.30 | 4.28% | 7,500 |
| Oct 9, 2025 | 236.50 | 243.95 | 231.00 | 237.15 | 237.15 | 1.17% | 24,000 |
| Oct 8, 2025 | 227.65 | 251.80 | 219.85 | 234.40 | 234.40 | 1.94% | 31,500 |
| Oct 7, 2025 | 223.00 | 230.95 | 221.05 | 229.95 | 229.95 | 1.34% | 15,750 |
| Oct 6, 2025 | 231.30 | 233.50 | 226.90 | 226.90 | 226.90 | -4.98% | 27,000 |
| Oct 3, 2025 | 248.00 | 248.00 | 237.00 | 238.80 | 238.80 | -1.71% | 6,000 |
| Oct 1, 2025 | 245.00 | 245.00 | 241.00 | 242.95 | 242.95 | 2.49% | 5,250 |
| Sep 30, 2025 | 245.00 | 248.85 | 237.05 | 237.05 | 237.05 | -2.49% | 8,250 |
| Sep 29, 2025 | 235.30 | 245.00 | 227.00 | 243.10 | 243.10 | 3.31% | 17,250 |
| Sep 26, 2025 | 248.00 | 250.00 | 235.25 | 235.30 | 235.30 | -4.97% | 22,500 |
| Sep 25, 2025 | 240.00 | 248.25 | 238.55 | 247.60 | 247.60 | 4.72% | 27,750 |
| Sep 24, 2025 | 241.95 | 242.90 | 236.10 | 236.45 | 236.45 | 0.15% | 9,750 |
| Sep 23, 2025 | 231.45 | 236.80 | 231.45 | 236.10 | 236.10 | 2.01% | 11,250 |
| Sep 22, 2025 | 226.00 | 232.80 | 225.00 | 231.45 | 231.45 | 2.91% | 21,750 |
| Sep 19, 2025 | 226.10 | 226.10 | 220.05 | 224.90 | 224.90 | 0.11% | 12,750 |
| Sep 18, 2025 | 224.00 | 235.50 | 223.00 | 224.65 | 224.65 | -1.25% | 26,250 |
| Sep 17, 2025 | 232.65 | 237.90 | 224.00 | 227.50 | 227.50 | -1.24% | 10,500 |
| Sep 16, 2025 | 238.00 | 243.00 | 228.50 | 230.35 | 230.35 | -3.13% | 34,500 |
| Sep 15, 2025 | 245.00 | 245.00 | 230.40 | 237.80 | 237.80 | -1.94% | 49,500 |
| Sep 12, 2025 | 253.95 | 253.95 | 240.00 | 242.50 | 242.50 | -1.52% | 11,250 |
| Sep 11, 2025 | 242.95 | 246.35 | 222.95 | 246.25 | 246.25 | 4.94% | 66,000 |
| Sep 10, 2025 | 242.50 | 242.50 | 230.00 | 234.65 | 234.65 | 0.15% | 8,250 |
| Sep 9, 2025 | 239.00 | 246.20 | 230.50 | 234.30 | 234.30 | -1.51% | 15,750 |
| Sep 8, 2025 | 238.00 | 238.50 | 237.00 | 237.90 | 237.90 | 4.73% | 28,500 |
| Sep 5, 2025 | 223.00 | 227.15 | 223.00 | 227.15 | 227.15 | 4.99% | 16,500 |
| Sep 4, 2025 | 222.00 | 222.00 | 215.00 | 216.35 | 216.35 | -2.50% | 8,250 |
| Sep 3, 2025 | 218.00 | 221.90 | 218.00 | 221.90 | 221.90 | 3.59% | 14,250 |
| Sep 2, 2025 | 210.00 | 214.25 | 210.00 | 214.20 | 214.20 | 4.49% | 15,000 |
| Sep 1, 2025 | 205.00 | 210.00 | 205.00 | 205.00 | 205.00 | - | 12,750 |
| Aug 29, 2025 | 195.00 | 205.00 | 195.00 | 205.00 | 205.00 | 3.25% | 5,250 |
| Aug 28, 2025 | 198.95 | 199.50 | 196.00 | 198.55 | 198.55 | 3.68% | 11,250 |
| Aug 26, 2025 | 207.80 | 207.80 | 190.20 | 191.50 | 191.50 | -4.35% | 12,000 |
| Aug 25, 2025 | 205.70 | 209.00 | 200.00 | 200.20 | 200.20 | -2.67% | 9,750 |
| Aug 22, 2025 | 210.00 | 210.00 | 199.40 | 205.70 | 205.70 | -2.00% | 25,500 |
| Aug 21, 2025 | 204.00 | 209.90 | 204.00 | 209.90 | 209.90 | 3.58% | 5,250 |
| Aug 20, 2025 | 205.00 | 205.00 | 193.85 | 202.65 | 202.65 | -0.69% | 18,750 |
| Aug 19, 2025 | 205.50 | 210.00 | 204.00 | 204.05 | 204.05 | 0.25% | 21,000 |
| Aug 18, 2025 | 204.00 | 204.00 | 194.00 | 203.55 | 203.55 | 1.78% | 24,750 |
| Aug 14, 2025 | 200.20 | 200.20 | 200.00 | 200.00 | 200.00 | -1.86% | 3,000 |
| Aug 13, 2025 | 195.00 | 204.00 | 195.00 | 203.80 | 203.80 | 0.39% | 6,750 |