Hoac Foods India Limited (NSE:HOACFOODS)
India · Delayed Price · Currency is INR 944.00
+18.90 (2.04%)
Oct 29, 2026, 3:28 PM IST
Hoac Foods India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 885.00 | 944.00 | 878.85 | 944.00 | 944.00 | 2.04% | 7,125 |
| Oct 28, 2026 | 925.10 | 925.10 | 925.10 | 925.10 | 925.10 | -2.62% | 375 |
| Oct 27, 2026 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 4.87% | 375 |
| Oct 26, 2026 | 995.45 | 995.50 | 905.90 | 905.90 | 905.90 | -4.45% | 4,125 |
| Oct 22, 2026 | 948.20 | 1,000.00 | 948.10 | 948.10 | 948.10 | -5.00% | 3,375 |
| Oct 21, 2026 | 998.95 | 998.95 | 997.95 | 997.95 | 997.95 | 0.62% | 1,125 |
| Oct 19, 2026 | 995.20 | 995.20 | 991.85 | 991.85 | 991.85 | -5.00% | 1,500 |
| Oct 16, 2026 | 1,044.05 | 1,044.05 | 1,044.05 | 1,044.05 | 1,044.05 | -5.00% | 375 |
| Oct 15, 2026 | 1,087.00 | 1,109.95 | 1,053.55 | 1,098.95 | 1,098.95 | -0.91% | 4,500 |
| Oct 14, 2026 | 1,058.00 | 1,110.00 | 1,058.00 | 1,109.00 | 1,109.00 | 4.82% | 3,375 |
| Oct 13, 2026 | 1,080.00 | 1,088.00 | 1,010.00 | 1,058.00 | 1,058.00 | 2.10% | 2,625 |
| Oct 12, 2026 | 1,036.20 | 1,036.20 | 995.00 | 1,036.20 | 1,036.20 | 5.00% | 4,500 |
| Oct 9, 2026 | 986.90 | 986.90 | 984.00 | 986.90 | 986.90 | 2.00% | 1,500 |
| Oct 8, 2026 | 967.55 | 967.55 | 967.55 | 967.55 | 967.55 | 2.00% | 1,125 |
| Oct 7, 2026 | 947.00 | 948.60 | 947.00 | 948.60 | 948.60 | 2.00% | 750 |
| Oct 6, 2026 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | 0.75% | 4,125 |
| Oct 5, 2026 | 913.90 | 923.05 | 913.90 | 923.05 | 923.05 | 0.88% | 1,875 |
| Oct 1, 2026 | 929.20 | 929.20 | 913.00 | 915.00 | 915.00 | 0.43% | 3,750 |
| Sep 30, 2026 | 911.10 | 911.10 | 911.10 | 911.10 | 911.10 | 2.00% | 1,125 |
| Sep 29, 2026 | 893.25 | 893.25 | 893.25 | 893.25 | 893.25 | 2.00% | 375 |
| Sep 28, 2026 | 875.75 | 875.75 | 875.75 | 875.75 | 875.75 | 2.00% | 1,875 |
| Sep 25, 2026 | 858.60 | 858.60 | 858.00 | 858.60 | 858.60 | 2.00% | 3,000 |
| Sep 24, 2026 | 841.80 | 841.80 | 841.80 | 841.80 | 841.80 | 2.00% | 750 |
| Sep 23, 2026 | 812.00 | 825.30 | 812.00 | 825.30 | 825.30 | 2.00% | 4,500 |
| Sep 22, 2026 | 809.15 | 809.15 | 809.15 | 809.15 | 809.15 | -2.00% | 3,000 |
| Sep 21, 2026 | 825.65 | 825.65 | 825.65 | 825.65 | 825.65 | -1.99% | 2,250 |
| Sep 18, 2026 | 842.45 | 842.45 | 842.45 | 842.45 | 842.45 | -2.00% | 10,125 |
| Sep 17, 2026 | 859.60 | 859.60 | 859.60 | 859.60 | 859.60 | -2.00% | 3,750 |
| Sep 16, 2026 | 877.10 | 877.10 | 877.10 | 877.10 | 877.10 | -1.99% | 2,250 |
| Sep 15, 2026 | 913.10 | 913.10 | 894.95 | 894.95 | 894.95 | -2.00% | 4,875 |
| Sep 11, 2026 | 913.20 | 913.50 | 913.20 | 913.20 | 913.20 | -2.00% | 5,625 |
| Sep 10, 2026 | 935.00 | 935.00 | 931.80 | 931.80 | 931.80 | -2.00% | 6,375 |
| Sep 9, 2026 | 950.80 | 950.80 | 950.80 | 950.80 | 950.80 | -2.00% | 2,250 |
| Sep 8, 2026 | 980.00 | 999.95 | 970.20 | 970.20 | 970.20 | -2.00% | 6,375 |
| Sep 7, 2026 | 1,010.00 | 1,010.00 | 990.00 | 990.00 | 990.00 | -1.98% | 4,875 |
| Sep 4, 2026 | 965.00 | 1,010.00 | 959.95 | 1,009.95 | 1,009.95 | 4.66% | 6,375 |
| Sep 3, 2026 | 877.60 | 965.00 | 877.55 | 965.00 | 965.00 | 4.47% | 5,250 |
| Sep 2, 2026 | 914.00 | 950.00 | 914.00 | 923.70 | 923.70 | 1.06% | 4,875 |
| Sep 1, 2026 | 879.95 | 914.00 | 879.95 | 914.00 | 914.00 | 4.95% | 5,625 |
| Aug 31, 2026 | 845.00 | 880.00 | 820.00 | 870.90 | 870.90 | 3.07% | 3,750 |
| Aug 27, 2026 | 869.95 | 869.95 | 845.00 | 845.00 | 845.00 | -0.59% | 2,250 |
| Aug 26, 2026 | 845.00 | 850.00 | 820.05 | 850.00 | 850.00 | 1.20% | 3,000 |
| Aug 25, 2026 | 812.00 | 840.00 | 811.50 | 839.95 | 839.95 | 3.53% | 2,625 |
| Aug 24, 2026 | 838.00 | 870.45 | 810.05 | 811.30 | 811.30 | -2.14% | 7,125 |
| Aug 20, 2026 | 819.00 | 829.95 | 810.05 | 829.00 | 829.00 | 2.35% | 4,875 |
| Aug 19, 2026 | 772.00 | 810.00 | 772.00 | 810.00 | 810.00 | - | 3,750 |
| Aug 18, 2026 | 810.00 | 815.00 | 810.00 | 810.00 | 810.00 | - | 3,000 |
| Aug 17, 2026 | 810.00 | 810.00 | 806.00 | 810.00 | 810.00 | 0.75% | 1,875 |
| Aug 14, 2026 | 805.00 | 805.00 | 788.00 | 804.00 | 804.00 | 2.36% | 1,875 |
| Aug 13, 2026 | 807.95 | 807.95 | 780.05 | 785.50 | 785.50 | -3.01% | 1,875 |