HRH Next Services Limited (NSE:HRHNEXT)
India · Delayed Price · Currency is INR 32.80
-1.70 (-4.93%)
Jan 23, 2026, 3:14 PM IST
HRH Next Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -4.93% | 3,000 |
| Jan 22, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -1.15% | 4,500 |
| Jan 21, 2026 | 34.00 | 34.90 | 34.00 | 34.90 | 34.90 | 2.65% | 6,000 |
| Jan 20, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.31% | 1,500 |
| Jan 19, 2026 | 33.45 | 34.45 | 33.45 | 34.45 | 34.45 | 3.30% | 3,000 |
| Jan 16, 2026 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | 4.87% | 3,000 |
| Jan 14, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -4.93% | 3,000 |
| Jan 13, 2026 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - | 1,500 |
| Jan 12, 2026 | 33.35 | 33.45 | 33.35 | 33.45 | 33.45 | -4.70% | 3,000 |
| Jan 9, 2026 | 33.50 | 35.10 | 33.25 | 35.10 | 35.10 | 0.29% | 16,500 |
| Jan 8, 2026 | 35.50 | 35.50 | 35.00 | 35.00 | 35.00 | 3.09% | 4,500 |
| Jan 7, 2026 | 34.30 | 34.35 | 33.05 | 33.95 | 33.95 | 3.66% | 31,500 |
| Jan 6, 2026 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | 4.97% | 4,500 |
| Jan 5, 2026 | 29.85 | 31.20 | 29.80 | 31.20 | 31.20 | 4.52% | 21,000 |
| Jan 2, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 4.92% | 6,000 |
| Jan 1, 2026 | 28.40 | 28.45 | 28.35 | 28.45 | 28.45 | 4.98% | 27,000 |
| Dec 31, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -0.18% | 1,500 |
| Dec 30, 2025 | 27.20 | 27.20 | 27.15 | 27.15 | 27.15 | -4.90% | 7,500 |
| Dec 29, 2025 | 25.95 | 28.65 | 25.95 | 28.55 | 28.55 | 4.58% | 25,500 |
| Dec 26, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 1.30% | 1,500 |
| Dec 24, 2025 | 28.40 | 29.25 | 26.95 | 26.95 | 26.95 | -4.94% | 15,000 |
| Dec 23, 2025 | 25.90 | 28.40 | 25.70 | 28.35 | 28.35 | 4.81% | 28,500 |
| Dec 22, 2025 | 25.90 | 27.05 | 25.90 | 27.05 | 27.05 | 4.44% | 6,000 |
| Dec 19, 2025 | 25.90 | 25.90 | 25.85 | 25.90 | 25.90 | -0.19% | 4,500 |
| Dec 18, 2025 | 25.70 | 26.00 | 25.70 | 25.95 | 25.95 | -3.35% | 19,500 |
| Dec 17, 2025 | 27.05 | 27.05 | 26.80 | 26.85 | 26.85 | -4.79% | 9,000 |
| Dec 16, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 1.99% | 1,500 |
| Dec 15, 2025 | 30.00 | 30.10 | 27.65 | 27.65 | 27.65 | -4.98% | 55,500 |
| Dec 12, 2025 | 29.50 | 30.10 | 28.15 | 29.10 | 29.10 | -1.36% | 10,500 |
| Dec 9, 2025 | 31.50 | 31.90 | 29.35 | 29.50 | 29.50 | -4.38% | 13,500 |
| Dec 8, 2025 | 28.50 | 31.40 | 28.50 | 30.85 | 30.85 | 2.83% | 15,000 |
| Dec 5, 2025 | 30.20 | 30.20 | 30.00 | 30.00 | 30.00 | 3.99% | 4,500 |
| Dec 4, 2025 | 28.75 | 28.85 | 28.75 | 28.85 | 28.85 | 4.91% | 19,500 |
| Dec 3, 2025 | 27.80 | 27.80 | 26.70 | 27.50 | 27.50 | 1.29% | 10,500 |
| Dec 2, 2025 | 25.35 | 27.50 | 25.30 | 27.15 | 27.15 | 2.07% | 52,500 |
| Dec 1, 2025 | 29.25 | 29.40 | 26.60 | 26.60 | 26.60 | -5.00% | 39,000 |
| Nov 28, 2025 | 29.25 | 29.50 | 28.00 | 28.00 | 28.00 | -0.36% | 19,500 |
| Nov 27, 2025 | 28.00 | 28.50 | 27.95 | 28.10 | 28.10 | -4.42% | 6,000 |
| Nov 25, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -4.85% | 18,000 |
| Nov 24, 2025 | 31.00 | 31.00 | 30.90 | 30.90 | 30.90 | -4.92% | 10,500 |
| Nov 21, 2025 | 33.50 | 34.35 | 32.50 | 32.50 | 32.50 | -0.76% | 7,500 |
| Nov 20, 2025 | 33.00 | 33.00 | 32.75 | 32.75 | 32.75 | -1.50% | 4,500 |
| Nov 19, 2025 | 34.80 | 34.80 | 33.15 | 33.25 | 33.25 | -4.45% | 6,000 |
| Nov 18, 2025 | 31.70 | 34.80 | 31.70 | 34.80 | 34.80 | 4.98% | 3,000 |
| Nov 17, 2025 | 33.20 | 33.25 | 33.15 | 33.15 | 33.15 | -5.01% | 18,000 |
| Nov 14, 2025 | 36.20 | 36.20 | 34.90 | 34.90 | 34.90 | -4.64% | 3,000 |
| Nov 13, 2025 | 34.90 | 36.60 | 34.90 | 36.60 | 36.60 | 4.87% | 7,500 |
| Nov 12, 2025 | 34.85 | 34.90 | 34.85 | 34.90 | 34.90 | -4.77% | 7,500 |
| Nov 11, 2025 | 36.45 | 36.65 | 36.40 | 36.65 | 36.65 | 4.86% | 24,000 |
| Nov 10, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | 4.95% | 16,500 |