Hoac Foods India Limited (NSE:HOACFOODS)
India · Delayed Price · Currency is INR 720.00
-10.50 (-1.44%)
Jul 31, 2026, 2:33 PM IST
Hoac Foods India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 710.05 | 730.50 | 710.05 | 720.00 | 720.00 | -1.44% | 2,250 |
| Jul 30, 2026 | 712.00 | 736.00 | 712.00 | 730.50 | 730.50 | 0.76% | 1,500 |
| Jul 29, 2026 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | -0.68% | 375 |
| Jul 28, 2026 | 730.00 | 730.00 | 715.05 | 730.00 | 730.00 | 1.10% | 1,125 |
| Jul 27, 2026 | 739.95 | 739.95 | 720.00 | 722.05 | 722.05 | -2.16% | 2,250 |
| Jul 24, 2026 | 738.00 | 740.00 | 738.00 | 738.00 | 738.00 | -0.14% | 4,875 |
| Jul 23, 2026 | 730.00 | 739.00 | 725.00 | 739.00 | 739.00 | 1.23% | 1,875 |
| Jul 22, 2026 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 1.21% | 2,250 |
| Jul 21, 2026 | 705.00 | 721.25 | 690.00 | 721.25 | 721.25 | 4.99% | 11,625 |
| Jul 20, 2026 | 684.00 | 689.95 | 680.60 | 686.95 | 686.95 | 0.66% | 2,250 |
| Jul 17, 2026 | 670.00 | 689.95 | 670.00 | 682.45 | 682.45 | 1.71% | 2,250 |
| Jul 16, 2026 | 689.95 | 690.00 | 671.00 | 671.00 | 671.00 | -2.75% | 1,500 |
| Jul 15, 2026 | 689.95 | 689.95 | 689.95 | 689.95 | 689.95 | - | 375 |
| Jul 14, 2026 | 680.00 | 689.95 | 670.00 | 689.95 | 689.95 | -1.44% | 4,500 |
| Jul 13, 2026 | 672.55 | 704.00 | 672.55 | 700.00 | 700.00 | 0.43% | 4,500 |
| Jul 10, 2026 | 702.00 | 702.00 | 680.05 | 697.00 | 697.00 | -1.12% | 3,000 |
| Jul 9, 2026 | 713.20 | 713.20 | 704.90 | 704.90 | 704.90 | 2.13% | 1,125 |
| Jul 8, 2026 | 690.20 | 690.20 | 690.20 | 690.20 | 690.20 | -0.98% | 375 |
| Jul 7, 2026 | 697.00 | 697.00 | 697.00 | 697.00 | 697.00 | 0.11% | 375 |
| Jul 6, 2026 | 680.05 | 699.80 | 680.05 | 696.25 | 696.25 | 2.38% | 1,125 |
| Jul 3, 2026 | 696.45 | 700.00 | 680.05 | 680.05 | 680.05 | -2.35% | 1,875 |
| Jul 2, 2026 | 700.00 | 700.00 | 696.45 | 696.45 | 696.45 | -1.07% | 1,125 |
| Jul 1, 2026 | 670.15 | 705.00 | 670.10 | 703.95 | 703.95 | -0.20% | 6,000 |
| Jun 30, 2026 | 700.00 | 715.00 | 700.00 | 705.35 | 705.35 | 0.76% | 3,375 |
| Jun 29, 2026 | 680.00 | 709.95 | 680.00 | 700.00 | 700.00 | 2.94% | 3,000 |
| Jun 25, 2026 | 679.95 | 700.85 | 670.00 | 680.00 | 680.00 | 1.87% | 12,375 |
| Jun 24, 2026 | 680.00 | 680.00 | 646.00 | 667.50 | 667.50 | -1.84% | 4,875 |
| Jun 23, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 4.45% | 750 |
| Jun 22, 2026 | 638.00 | 652.00 | 638.00 | 651.00 | 651.00 | 2.52% | 3,000 |
| Jun 19, 2026 | 609.00 | 635.00 | 609.00 | 635.00 | 635.00 | 0.16% | 2,625 |
| Jun 18, 2026 | 602.00 | 645.00 | 601.60 | 634.00 | 634.00 | 2.37% | 6,375 |
| Jun 17, 2026 | 604.00 | 625.00 | 604.00 | 619.35 | 619.35 | 3.05% | 3,375 |
| Jun 16, 2026 | 630.00 | 630.00 | 601.00 | 601.00 | 601.00 | -2.04% | 3,375 |
| Jun 15, 2026 | 620.00 | 620.00 | 603.50 | 613.50 | 613.50 | 3.11% | 3,375 |
| Jun 12, 2026 | 601.00 | 627.95 | 595.00 | 595.00 | 595.00 | -0.78% | 3,750 |
| Jun 11, 2026 | 618.05 | 618.05 | 588.00 | 599.65 | 599.65 | -2.98% | 3,375 |
| Jun 10, 2026 | 649.95 | 649.95 | 618.05 | 618.05 | 618.05 | -4.91% | 2,625 |
| Jun 9, 2026 | 649.95 | 649.95 | 649.95 | 649.95 | 649.95 | - | 750 |
| Jun 8, 2026 | 640.00 | 650.10 | 632.70 | 649.95 | 649.95 | -2.41% | 6,375 |
| Jun 5, 2026 | 656.00 | 672.25 | 641.00 | 666.00 | 666.00 | 4.02% | 4,875 |
| Jun 4, 2026 | 633.00 | 640.40 | 632.00 | 640.25 | 640.25 | 4.97% | 8,250 |
| Jun 3, 2026 | 595.00 | 610.00 | 595.00 | 609.95 | 609.95 | 2.51% | 3,375 |
| Jun 2, 2026 | 598.00 | 599.25 | 581.05 | 595.00 | 595.00 | 4.25% | 6,750 |
| Jun 1, 2026 | 597.95 | 597.95 | 566.05 | 570.75 | 570.75 | -2.77% | 3,000 |
| May 29, 2026 | 588.00 | 600.00 | 573.05 | 587.00 | 587.00 | 1.32% | 7,125 |
| 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 |