Hoac Foods India Limited (NSE:HOACFOODS)
India · Delayed Price · Currency is INR 931.80
-19.00 (-2.00%)
Sep 10, 2026, 2:14 PM IST
Hoac Foods India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 828.00 | 828.00 | 799.45 | 809.90 | 809.90 | 0.65% | 4,500 |
| Aug 11, 2026 | 804.70 | 804.70 | 770.00 | 804.70 | 804.70 | 5.00% | 12,750 |
| Aug 10, 2026 | 748.00 | 766.40 | 736.00 | 766.40 | 766.40 | 4.99% | 12,000 |
| Aug 7, 2026 | 715.00 | 729.95 | 715.00 | 729.95 | 729.95 | 1.37% | 1,500 |
| Aug 6, 2026 | 725.00 | 747.90 | 715.00 | 720.05 | 720.05 | -0.68% | 1,500 |
| Aug 5, 2026 | 710.00 | 729.95 | 710.00 | 725.00 | 725.00 | 1.05% | 2,250 |
| Aug 4, 2026 | 720.05 | 723.60 | 715.00 | 717.50 | 717.50 | -2.91% | 2,625 |
| Aug 3, 2026 | 720.00 | 740.00 | 720.00 | 739.00 | 739.00 | 2.64% | 6,000 |
| 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 |