Hoac Foods India Limited (NSE:HOACFOODS)
India · Delayed Price · Currency is INR 342.05
-6.95 (-1.99%)
Mar 5, 2026, 3:14 PM IST
Hoac Foods India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 342.05 | 342.05 | 342.05 | 342.05 | 342.05 | -1.99% | 8,250 |
| Mar 4, 2026 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | -1.99% | 750 |
| Mar 2, 2026 | 356.10 | 356.10 | 356.10 | 356.10 | 356.10 | -2.00% | 2,250 |
| Feb 27, 2026 | 363.35 | 363.35 | 363.35 | 363.35 | 363.35 | -2.00% | 1,500 |
| Feb 26, 2026 | 370.75 | 370.75 | 370.75 | 370.75 | 370.75 | -2.00% | 3,000 |
| Feb 25, 2026 | 378.30 | 378.30 | 378.30 | 378.30 | 378.30 | -1.99% | 1,500 |
| Feb 24, 2026 | 386.00 | 399.85 | 382.15 | 386.00 | 386.00 | - | 8,250 |
| Feb 23, 2026 | 375.95 | 391.95 | 375.95 | 386.00 | 386.00 | 2.67% | 11,250 |
| Feb 20, 2026 | 360.00 | 375.95 | 345.05 | 375.95 | 375.95 | 4.43% | 2,250 |
| Feb 19, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | 750 |
| Feb 17, 2026 | 379.95 | 380.00 | 360.00 | 360.00 | 360.00 | -2.86% | 3,750 |
| Feb 16, 2026 | 352.00 | 370.60 | 352.00 | 370.60 | 370.60 | 1.53% | 4,500 |
| Feb 13, 2026 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | -0.54% | 1,500 |
| Feb 12, 2026 | 367.45 | 367.45 | 367.00 | 367.00 | 367.00 | -0.12% | 4,500 |
| Feb 11, 2026 | 369.60 | 369.60 | 367.45 | 367.45 | 367.45 | 4.39% | 1,500 |
| Feb 10, 2026 | 360.00 | 360.00 | 352.00 | 352.00 | 352.00 | - | 2,250 |
| Feb 9, 2026 | 351.95 | 352.00 | 351.50 | 352.00 | 352.00 | - | 4,500 |
| Feb 6, 2026 | 348.00 | 352.00 | 348.00 | 352.00 | 352.00 | -0.14% | 3,750 |
| Feb 5, 2026 | 352.50 | 352.50 | 352.50 | 352.50 | 352.50 | -0.70% | 750 |
| Feb 4, 2026 | 359.00 | 359.40 | 327.05 | 355.00 | 355.00 | 3.71% | 3,750 |
| Feb 3, 2026 | 342.30 | 342.30 | 342.30 | 342.30 | 342.30 | 5.00% | 750 |
| Feb 2, 2026 | 326.55 | 326.55 | 326.00 | 326.00 | 326.00 | 4.82% | 1,500 |
| Feb 1, 2026 | 311.00 | 311.00 | 311.00 | 311.00 | 311.00 | -1.27% | 1,500 |
| Jan 30, 2026 | 314.00 | 315.00 | 314.00 | 315.00 | 315.00 | 4.13% | 1,500 |
| Jan 29, 2026 | 302.50 | 302.50 | 302.50 | 302.50 | 302.50 | -1.00% | 750 |
| Jan 28, 2026 | 291.00 | 305.55 | 291.00 | 305.55 | 305.55 | 5.00% | 3,750 |
| Jan 27, 2026 | 293.60 | 303.50 | 290.00 | 291.00 | 291.00 | 0.03% | 6,750 |
| Jan 23, 2026 | 306.00 | 306.00 | 290.70 | 290.90 | 290.90 | -4.93% | 6,750 |
| Jan 22, 2026 | 309.95 | 309.95 | 306.00 | 306.00 | 306.00 | -2.86% | 1,500 |
| Jan 21, 2026 | 291.05 | 315.00 | 290.55 | 315.00 | 315.00 | 3.06% | 15,750 |
| Jan 20, 2026 | 311.00 | 330.00 | 305.00 | 305.65 | 305.65 | -4.48% | 6,750 |
| Jan 19, 2026 | 314.00 | 320.00 | 313.80 | 320.00 | 320.00 | 1.93% | 5,250 |
| Jan 16, 2026 | 302.00 | 313.95 | 302.00 | 313.95 | 313.95 | 0.95% | 1,500 |
| Jan 14, 2026 | 314.95 | 314.95 | 310.00 | 311.00 | 311.00 | 0.97% | 2,250 |
| Jan 13, 2026 | 311.00 | 311.00 | 308.00 | 308.00 | 308.00 | - | 3,750 |
| Jan 12, 2026 | 324.90 | 324.90 | 307.10 | 308.00 | 308.00 | -2.32% | 3,750 |
| Jan 9, 2026 | 307.05 | 318.75 | 307.05 | 315.30 | 315.30 | 2.69% | 6,000 |
| Jan 8, 2026 | 314.00 | 320.95 | 307.05 | 307.05 | 307.05 | -5.00% | 5,250 |
| Jan 7, 2026 | 319.00 | 323.90 | 309.00 | 323.20 | 323.20 | -0.55% | 13,500 |
| Jan 6, 2026 | 323.05 | 325.00 | 321.05 | 325.00 | 325.00 | -2.91% | 4,500 |
| Jan 5, 2026 | 323.00 | 349.90 | 321.90 | 334.75 | 334.75 | -1.20% | 15,000 |
| Jan 2, 2026 | 339.30 | 339.30 | 323.05 | 338.80 | 338.80 | -0.37% | 12,000 |
| Jan 1, 2026 | 340.15 | 340.15 | 340.05 | 340.05 | 340.05 | - | 1,500 |
| Dec 31, 2025 | 349.95 | 349.95 | 340.05 | 340.05 | 340.05 | -2.56% | 4,500 |
| Dec 30, 2025 | 345.05 | 349.00 | 345.00 | 349.00 | 349.00 | 1.16% | 3,000 |
| Dec 29, 2025 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | -1.41% | 750 |
| Dec 26, 2025 | 345.00 | 349.95 | 345.00 | 349.95 | 349.95 | -0.01% | 3,750 |
| Dec 24, 2025 | 347.00 | 354.90 | 340.00 | 350.00 | 350.00 | 0.86% | 9,000 |
| Dec 23, 2025 | 357.00 | 357.00 | 347.00 | 347.00 | 347.00 | -3.61% | 2,250 |
| Dec 22, 2025 | 354.95 | 360.00 | 347.00 | 360.00 | 360.00 | 1.42% | 4,500 |