Hoac Foods India Limited (NSE:HOACFOODS)
India · Delayed Price · Currency is INR 345.55
-12.45 (-3.48%)
Dec 15, 2025, 3:06 PM IST
Hoac Foods India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 360.00 | 360.00 | 345.50 | 345.55 | 345.55 | -3.48% | 3,750 |
| Dec 12, 2025 | 360.00 | 360.00 | 358.00 | 358.00 | 358.00 | 0.85% | 1,500 |
| Dec 11, 2025 | 358.00 | 358.00 | 355.00 | 355.00 | 355.00 | -0.84% | 6,750 |
| Dec 10, 2025 | 364.85 | 364.90 | 358.00 | 358.00 | 358.00 | 2.29% | 3,000 |
| Dec 9, 2025 | 325.00 | 350.00 | 324.90 | 350.00 | 350.00 | 2.34% | 6,750 |
| Dec 8, 2025 | 350.00 | 350.00 | 342.00 | 342.00 | 342.00 | -1.87% | 2,250 |
| Dec 5, 2025 | 348.50 | 348.50 | 343.00 | 348.50 | 348.50 | 2.48% | 6,000 |
| Dec 4, 2025 | 350.00 | 350.00 | 340.05 | 340.05 | 340.05 | -0.86% | 3,000 |
| Dec 3, 2025 | 345.00 | 345.00 | 343.00 | 343.00 | 343.00 | -3.38% | 2,250 |
| Dec 2, 2025 | 350.00 | 355.00 | 336.00 | 355.00 | 355.00 | 0.58% | 9,750 |
| Dec 1, 2025 | 368.00 | 368.00 | 351.15 | 352.95 | 352.95 | -4.09% | 9,750 |
| Nov 28, 2025 | 352.30 | 368.00 | 352.10 | 368.00 | 368.00 | -0.53% | 6,000 |
| Nov 27, 2025 | 375.00 | 375.00 | 360.00 | 369.95 | 369.95 | -1.08% | 3,000 |
| Nov 26, 2025 | 364.00 | 380.00 | 350.00 | 374.00 | 374.00 | 2.47% | 7,500 |
| Nov 25, 2025 | 369.00 | 369.50 | 365.00 | 365.00 | 365.00 | 1.11% | 6,750 |
| Nov 24, 2025 | 340.00 | 361.00 | 340.00 | 361.00 | 361.00 | 4.14% | 12,750 |
| Nov 21, 2025 | 339.00 | 346.65 | 339.00 | 346.65 | 346.65 | 5.00% | 21,750 |
| Nov 20, 2025 | 326.50 | 335.00 | 318.00 | 330.15 | 330.15 | 1.12% | 26,250 |
| Nov 19, 2025 | 314.50 | 330.20 | 314.50 | 326.50 | 326.50 | 3.82% | 15,000 |
| Nov 18, 2025 | 306.60 | 319.80 | 306.50 | 314.50 | 314.50 | 2.61% | 9,750 |
| Nov 17, 2025 | 310.00 | 310.25 | 286.05 | 306.50 | 306.50 | 3.72% | 11,250 |
| Nov 14, 2025 | 308.10 | 314.95 | 293.00 | 295.50 | 295.50 | -4.09% | 12,000 |
| Nov 13, 2025 | 293.00 | 310.00 | 293.00 | 308.10 | 308.10 | -0.02% | 23,250 |
| Nov 12, 2025 | 320.00 | 320.00 | 308.15 | 308.15 | 308.15 | -4.99% | 18,000 |
| Nov 11, 2025 | 309.20 | 329.50 | 309.20 | 324.35 | 324.35 | 4.90% | 27,000 |
| Nov 10, 2025 | 292.35 | 309.20 | 290.00 | 309.20 | 309.20 | 10.00% | 57,750 |
| Nov 7, 2025 | 279.00 | 299.00 | 260.00 | 281.10 | 281.10 | 2.16% | 69,750 |
| Nov 6, 2025 | 274.00 | 277.00 | 268.00 | 275.15 | 275.15 | 1.74% | 19,500 |
| Nov 4, 2025 | 252.00 | 274.95 | 252.00 | 270.45 | 270.45 | 8.18% | 22,500 |
| Nov 3, 2025 | 248.35 | 257.00 | 244.50 | 250.00 | 250.00 | 0.66% | 9,750 |
| Oct 31, 2025 | 252.00 | 252.00 | 245.00 | 248.35 | 248.35 | -3.67% | 8,250 |
| Oct 30, 2025 | 265.00 | 265.00 | 257.80 | 257.80 | 257.80 | 2.04% | 6,750 |
| Oct 29, 2025 | 270.00 | 273.90 | 245.00 | 252.65 | 252.65 | -4.66% | 40,500 |
| Oct 28, 2025 | 262.50 | 265.00 | 262.50 | 265.00 | 265.00 | -0.92% | 1,500 |
| 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 |