HRH Next Services Limited (NSE:HRHNEXT)
India · Delayed Price · Currency is INR 22.80
0.00 (0.00%)
At close: Mar 6, 2026
HRH Next Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 22.85 | 22.90 | 22.80 | 22.80 | 22.80 | - | 16,500 |
| Mar 5, 2026 | 22.70 | 22.80 | 22.70 | 22.80 | 22.80 | -2.98% | 12,000 |
| Mar 4, 2026 | 22.80 | 23.50 | 22.80 | 23.50 | 23.50 | -1.88% | 33,000 |
| Mar 2, 2026 | 24.00 | 24.60 | 23.95 | 23.95 | 23.95 | -4.96% | 34,500 |
| Feb 27, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | 1,500 |
| Feb 26, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -4.36% | 1,500 |
| Feb 25, 2026 | 27.00 | 27.00 | 26.35 | 26.35 | 26.35 | -4.87% | 6,000 |
| Feb 23, 2026 | 26.90 | 28.20 | 25.65 | 27.70 | 27.70 | 2.97% | 27,000 |
| Feb 20, 2026 | 25.50 | 26.90 | 25.50 | 26.90 | 26.90 | 4.87% | 3,000 |
| Feb 19, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - | 4,500 |
| Feb 18, 2026 | 25.55 | 26.65 | 25.45 | 25.65 | 25.65 | -3.75% | 30,000 |
| Feb 17, 2026 | 26.70 | 26.85 | 26.65 | 26.65 | 26.65 | -4.99% | 36,000 |
| Feb 16, 2026 | 28.85 | 28.85 | 28.05 | 28.05 | 28.05 | 2.00% | 4,500 |
| Feb 12, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 1,500 |
| Feb 11, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -0.72% | 3,000 |
| Feb 10, 2026 | 27.05 | 27.70 | 26.85 | 27.70 | 27.70 | -1.95% | 13,500 |
| Feb 9, 2026 | 28.50 | 28.95 | 27.05 | 28.25 | 28.25 | -0.18% | 9,000 |
| Feb 6, 2026 | 27.00 | 28.45 | 25.75 | 28.30 | 28.30 | 4.43% | 52,500 |
| Feb 5, 2026 | 27.15 | 27.15 | 27.10 | 27.10 | 27.10 | -4.91% | 21,000 |
| Feb 4, 2026 | 28.55 | 29.40 | 28.50 | 28.50 | 28.50 | -4.84% | 40,500 |
| Feb 3, 2026 | 30.60 | 30.60 | 29.95 | 29.95 | 29.95 | -4.92% | 39,000 |
| Feb 2, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 5.00% | 3,000 |
| Jan 30, 2026 | 29.70 | 31.00 | 29.70 | 30.00 | 30.00 | -3.85% | 7,500 |
| Jan 29, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -4.88% | 4,500 |
| Jan 27, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | 1,500 |
| 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 |