HRH Next Services Limited (NSE:HRHNEXT)
India · Delayed Price · Currency is INR 37.00
+1.25 (3.50%)
At close: Oct 21, 2025
HRH Next Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 37.50 | 37.50 | 37.00 | 37.00 | 37.00 | 3.50% | 4,500 |
| Oct 20, 2025 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | 1.85% | 7,500 |
| Oct 17, 2025 | 36.75 | 36.75 | 35.10 | 35.10 | 35.10 | -4.49% | 3,000 |
| Oct 16, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | 5.00% | 6,000 |
| Oct 14, 2025 | 35.35 | 35.35 | 35.00 | 35.00 | 35.00 | -0.57% | 3,000 |
| Oct 13, 2025 | 35.20 | 35.30 | 33.00 | 35.20 | 35.20 | 4.61% | 16,500 |
| Oct 10, 2025 | 33.45 | 33.65 | 33.45 | 33.65 | 33.65 | 4.99% | 15,000 |
| Oct 9, 2025 | 33.70 | 33.70 | 32.05 | 32.05 | 32.05 | -2.88% | 4,500 |
| Oct 8, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.38% | 3,000 |
| Oct 6, 2025 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - | 1,500 |
| Oct 3, 2025 | 32.00 | 32.55 | 31.50 | 32.55 | 32.55 | 5.00% | 10,500 |
| Sep 30, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -3.73% | 6,000 |
| Sep 29, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 1.42% | 1,500 |
| Sep 26, 2025 | 28.80 | 31.75 | 28.75 | 31.75 | 31.75 | 4.96% | 27,000 |
| Sep 25, 2025 | 31.80 | 31.80 | 30.25 | 30.25 | 30.25 | -4.87% | 13,500 |
| Sep 24, 2025 | 31.90 | 31.90 | 31.80 | 31.80 | 31.80 | -4.93% | 9,000 |
| Sep 23, 2025 | 34.05 | 34.05 | 33.45 | 33.45 | 33.45 | -4.97% | 25,500 |
| Sep 22, 2025 | 34.05 | 37.00 | 34.05 | 35.20 | 35.20 | -0.98% | 24,000 |
| Sep 19, 2025 | 32.55 | 35.55 | 32.30 | 35.55 | 35.55 | 4.56% | 37,500 |
| Sep 18, 2025 | 32.50 | 34.00 | 32.50 | 34.00 | 34.00 | -0.58% | 13,500 |
| Sep 17, 2025 | 36.20 | 36.20 | 34.20 | 34.20 | 34.20 | -5.00% | 15,000 |
| Sep 16, 2025 | 36.05 | 37.50 | 36.00 | 36.00 | 36.00 | -5.01% | 4,500 |
| Sep 15, 2025 | 39.30 | 39.30 | 37.90 | 37.90 | 37.90 | 1.20% | 7,500 |
| Sep 12, 2025 | 37.45 | 37.45 | 34.00 | 37.45 | 37.45 | 4.90% | 36,000 |
| Sep 11, 2025 | 35.00 | 35.70 | 35.00 | 35.70 | 35.70 | 5.00% | 9,000 |
| Sep 10, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 1,500 |
| Sep 9, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1.49% | 3,000 |
| Sep 8, 2025 | 30.70 | 33.90 | 30.70 | 33.50 | 33.50 | 3.72% | 9,000 |
| Sep 5, 2025 | 31.15 | 32.90 | 31.10 | 32.30 | 32.30 | -1.22% | 13,500 |
| Sep 4, 2025 | 33.30 | 33.35 | 32.20 | 32.70 | 32.70 | -2.10% | 9,000 |
| Sep 3, 2025 | 34.00 | 34.00 | 33.00 | 33.40 | 33.40 | 2.77% | 12,000 |
| Sep 2, 2025 | 34.05 | 34.05 | 32.50 | 32.50 | 32.50 | -4.97% | 19,500 |
| Sep 1, 2025 | 37.50 | 37.80 | 34.20 | 34.20 | 34.20 | -5.00% | 6,000 |
| Aug 28, 2025 | 38.00 | 38.50 | 35.85 | 36.00 | 36.00 | -4.51% | 13,500 |
| Aug 26, 2025 | 37.90 | 37.90 | 37.70 | 37.70 | 37.70 | - | 10,500 |
| Aug 22, 2025 | 37.00 | 37.70 | 37.00 | 37.70 | 37.70 | 1.89% | 6,000 |
| Aug 21, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1.65% | 1,500 |
| Aug 20, 2025 | 36.10 | 36.40 | 36.10 | 36.40 | 36.40 | 1.96% | 6,000 |
| Aug 19, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | 2.00% | 3,000 |
| Aug 18, 2025 | 33.90 | 35.00 | 33.90 | 35.00 | 35.00 | 1.16% | 9,000 |
| Aug 14, 2025 | 34.50 | 34.60 | 34.00 | 34.60 | 34.60 | - | 15,000 |
| Aug 13, 2025 | 34.55 | 34.60 | 34.55 | 34.60 | 34.60 | -1.84% | 13,500 |
| Aug 12, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | -1.95% | 3,000 |
| Aug 11, 2025 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | -1.91% | 1,500 |
| Aug 8, 2025 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | -2.01% | 1,500 |
| Aug 7, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -1.97% | 3,000 |
| Aug 6, 2025 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | -1.93% | 1,500 |
| Aug 5, 2025 | 39.95 | 39.95 | 38.75 | 38.90 | 38.90 | -1.52% | 10,500 |
| Aug 4, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 1.28% | 4,500 |
| Aug 1, 2025 | 39.80 | 39.80 | 39.00 | 39.00 | 39.00 | -1.27% | 9,000 |