Hoac Foods India Limited (NSE:HOACFOODS)
India · Delayed Price · Currency is INR 587.00
+22.60 (4.00%)
May 27, 2026, 3:28 PM IST
Hoac Foods India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 564.40 | 589.00 | 560.00 | 579.35 | 579.35 | 2.65% | 4,500 |
| May 26, 2026 | 555.55 | 579.00 | 525.35 | 564.40 | 564.40 | 2.07% | 15,750 |
| May 25, 2026 | 558.90 | 558.90 | 550.00 | 552.95 | 552.95 | 3.85% | 2,625 |
| May 22, 2026 | 513.45 | 534.90 | 513.45 | 532.45 | 532.45 | 3.70% | 4,500 |
| May 21, 2026 | 540.55 | 540.55 | 489.15 | 513.45 | 513.45 | -0.27% | 13,125 |
| May 20, 2026 | 514.85 | 514.85 | 514.80 | 514.85 | 514.85 | 5.00% | 4,125 |
| May 19, 2026 | 480.00 | 490.35 | 480.00 | 490.35 | 490.35 | 5.00% | 7,500 |
| May 18, 2026 | 450.00 | 469.00 | 440.50 | 467.00 | 467.00 | 3.65% | 4,125 |
| May 15, 2026 | 466.45 | 470.00 | 450.00 | 450.55 | 450.55 | -3.41% | 5,625 |
| May 14, 2026 | 465.00 | 482.00 | 461.00 | 466.45 | 466.45 | 0.32% | 8,625 |
| May 13, 2026 | 464.95 | 465.50 | 464.95 | 464.95 | 464.95 | -5.00% | 4,875 |
| May 12, 2026 | 501.00 | 501.00 | 489.40 | 489.40 | 489.40 | -5.00% | 6,375 |
| May 11, 2026 | 491.00 | 519.00 | 483.50 | 515.15 | 515.15 | 1.28% | 10,875 |
| May 8, 2026 | 508.65 | 508.65 | 490.00 | 508.65 | 508.65 | 5.00% | 3,375 |
| May 7, 2026 | 461.40 | 484.45 | 461.40 | 484.45 | 484.45 | 5.00% | 7,500 |
| May 6, 2026 | 431.00 | 463.00 | 431.00 | 461.40 | 461.40 | 4.15% | 3,375 |
| May 5, 2026 | 449.00 | 461.00 | 441.00 | 443.00 | 443.00 | -1.34% | 6,000 |
| May 4, 2026 | 463.00 | 463.00 | 441.00 | 449.00 | 449.00 | 1.81% | 4,875 |
| Apr 30, 2026 | 433.00 | 441.00 | 433.00 | 441.00 | 441.00 | 5.00% | 2,625 |
| Apr 29, 2026 | 440.80 | 440.80 | 420.00 | 420.00 | 420.00 | 0.04% | 15,000 |
| Apr 28, 2026 | 402.70 | 419.85 | 402.70 | 419.85 | 419.85 | 4.99% | 3,750 |
| Apr 27, 2026 | 406.00 | 406.00 | 390.95 | 399.90 | 399.90 | -1.50% | 6,000 |
| Apr 24, 2026 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | 0.53% | 750 |
| Apr 23, 2026 | 406.25 | 406.50 | 403.85 | 403.85 | 403.85 | -5.00% | 10,500 |
| Apr 22, 2026 | 425.10 | 425.10 | 425.10 | 425.10 | 425.10 | -4.31% | 750 |
| Apr 21, 2026 | 450.00 | 452.00 | 440.00 | 444.25 | 444.25 | -2.36% | 6,750 |
| Apr 20, 2026 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | 0.98% | 1,500 |
| Apr 17, 2026 | 450.60 | 450.60 | 450.60 | 450.60 | 450.60 | - | 2,250 |
| Apr 16, 2026 | 450.00 | 450.60 | 450.00 | 450.60 | 450.60 | 2.97% | 2,250 |
| Apr 15, 2026 | 440.65 | 442.00 | 435.00 | 437.60 | 437.60 | 3.33% | 4,500 |
| Apr 13, 2026 | 398.00 | 430.00 | 398.00 | 423.50 | 423.50 | 1.69% | 2,250 |
| Apr 10, 2026 | 415.00 | 417.90 | 415.00 | 416.45 | 416.45 | 4.64% | 1,500 |
| Apr 9, 2026 | 390.50 | 405.30 | 390.50 | 398.00 | 398.00 | -1.80% | 3,750 |
| Apr 8, 2026 | 387.00 | 405.30 | 386.00 | 405.30 | 405.30 | 5.00% | 8,250 |
| Apr 7, 2026 | 390.00 | 404.00 | 386.00 | 386.00 | 386.00 | -4.88% | 4,500 |
| Apr 6, 2026 | 390.00 | 407.00 | 380.00 | 405.80 | 405.80 | 4.05% | 5,250 |
| Apr 2, 2026 | 370.05 | 390.00 | 370.05 | 390.00 | 390.00 | 2.09% | 5,250 |
| Apr 1, 2026 | 388.00 | 388.00 | 382.00 | 382.00 | 382.00 | -0.09% | 2,250 |
| Mar 30, 2026 | 379.90 | 388.00 | 368.00 | 382.35 | 382.35 | 1.77% | 10,500 |
| Mar 27, 2026 | 369.50 | 378.35 | 369.50 | 375.70 | 375.70 | 1.27% | 3,750 |
| Mar 25, 2026 | 371.00 | 371.00 | 371.00 | 371.00 | 371.00 | 1.92% | 750 |
| Mar 24, 2026 | 366.45 | 366.45 | 360.55 | 364.00 | 364.00 | 1.11% | 3,000 |
| Mar 23, 2026 | 354.00 | 360.00 | 354.00 | 360.00 | 360.00 | -0.33% | 3,000 |
| Mar 20, 2026 | 361.20 | 361.20 | 361.20 | 361.20 | 361.20 | 1.99% | 2,250 |
| Mar 19, 2026 | 354.15 | 354.15 | 354.15 | 354.15 | 354.15 | 1.97% | 3,000 |
| Mar 18, 2026 | 347.00 | 347.30 | 347.00 | 347.30 | 347.30 | 2.00% | 2,250 |
| Mar 17, 2026 | 340.50 | 340.50 | 340.50 | 340.50 | 340.50 | 1.99% | 2,250 |
| Mar 16, 2026 | 347.00 | 347.00 | 333.85 | 333.85 | 333.85 | -2.00% | 9,000 |
| Mar 13, 2026 | 340.55 | 340.65 | 340.55 | 340.65 | 340.65 | -1.97% | 5,250 |
| Mar 12, 2026 | 343.00 | 347.50 | 343.00 | 347.50 | 347.50 | 1.28% | 2,250 |