Hoac Foods India Limited (NSE:HOACFOODS)
India · Delayed Price · Currency is INR 237.80
-4.70 (-1.94%)
At close: Sep 15, 2025
Hoac Foods India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 200.00 | 203.00 | 200.00 | 203.00 | 203.00 | - | 3,750 |
| Aug 11, 2025 | 203.95 | 203.95 | 203.00 | 203.00 | 203.00 | -0.47% | 1,500 |
| Aug 8, 2025 | 201.00 | 204.70 | 201.00 | 203.95 | 203.95 | 1.59% | 8,250 |
| Aug 7, 2025 | 200.75 | 200.75 | 200.75 | 200.75 | 200.75 | -2.00% | 9,000 |
| Aug 6, 2025 | 204.85 | 210.95 | 204.85 | 204.85 | 204.85 | -1.99% | 47,250 |
| Aug 5, 2025 | 210.05 | 210.05 | 207.80 | 209.00 | 209.00 | -1.42% | 12,000 |
| Aug 4, 2025 | 217.65 | 217.65 | 210.00 | 212.00 | 212.00 | -0.66% | 24,000 |
| Aug 1, 2025 | 213.00 | 213.40 | 213.00 | 213.40 | 213.40 | 1.98% | 48,750 |
| Jul 31, 2025 | 209.25 | 209.25 | 209.25 | 209.25 | 209.25 | -1.99% | 9,750 |
| Jul 30, 2025 | 209.30 | 213.50 | 209.30 | 213.50 | 213.50 | -0.02% | 10,500 |
| Jul 29, 2025 | 221.80 | 221.80 | 213.55 | 213.55 | 213.55 | -2.00% | 25,500 |
| Jul 28, 2025 | 209.45 | 217.90 | 209.45 | 217.90 | 217.90 | 1.97% | 63,000 |
| Jul 25, 2025 | 213.70 | 213.70 | 213.70 | 213.70 | 213.70 | -1.99% | 6,000 |
| Jul 24, 2025 | 218.05 | 218.05 | 218.05 | 218.05 | 218.05 | -2.00% | 7,500 |
| Jul 23, 2025 | 223.15 | 226.00 | 222.50 | 222.50 | 222.50 | -2.00% | 149,250 |
| Jul 22, 2025 | 227.05 | 227.05 | 227.05 | 227.05 | 227.05 | -1.99% | 1,500 |
| Jul 21, 2025 | 231.65 | 231.65 | 231.65 | 231.65 | 231.65 | -1.99% | 16,500 |
| Jul 18, 2025 | 236.35 | 236.35 | 236.35 | 236.35 | 236.35 | -1.99% | 4,500 |
| Jul 17, 2025 | 241.15 | 241.15 | 241.15 | 241.15 | 241.15 | -1.99% | 6,000 |
| Jul 16, 2025 | 246.05 | 246.05 | 246.05 | 246.05 | 246.05 | -1.99% | 4,500 |
| Jul 15, 2025 | 251.05 | 251.05 | 251.05 | 251.05 | 251.05 | -1.99% | 2,250 |
| Jul 14, 2025 | 256.15 | 256.15 | 256.15 | 256.15 | 256.15 | -1.99% | 9,750 |
| Jul 11, 2025 | 261.35 | 261.35 | 261.35 | 261.35 | 261.35 | -1.99% | 1,500 |
| Jul 10, 2025 | 266.65 | 266.65 | 266.65 | 266.65 | 266.65 | -2.00% | 2,250 |
| Jul 9, 2025 | 272.10 | 272.10 | 272.10 | 272.10 | 272.10 | -2.00% | 18,000 |
| Jul 8, 2025 | 277.65 | 277.65 | 277.00 | 277.65 | 277.65 | 1.98% | 5,250 |