HRH Next Services Limited (NSE:HRHNEXT)
India · Delayed Price · Currency is INR 27.00
-0.40 (-1.46%)
Aug 21, 2026, 1:23 PM IST
HRH Next Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 28.35 | 28.35 | 27.00 | 27.00 | 27.00 | -1.46% | 3,000 |
| Aug 20, 2026 | 28.45 | 28.45 | 27.40 | 27.40 | 27.40 | 0.55% | 4,500 |
| Aug 19, 2026 | 27.35 | 27.40 | 27.25 | 27.25 | 27.25 | 4.41% | 9,000 |
| Aug 18, 2026 | 26.05 | 26.10 | 26.05 | 26.10 | 26.10 | 4.61% | 4,500 |
| Aug 17, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.20% | 7,500 |
| Aug 14, 2026 | 24.65 | 24.95 | 24.15 | 24.90 | 24.90 | 4.62% | 10,500 |
| Aug 12, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -4.80% | 1,500 |
| Aug 11, 2026 | 24.15 | 25.00 | 24.15 | 25.00 | 25.00 | -0.99% | 3,000 |
| Aug 10, 2026 | 24.45 | 25.25 | 24.40 | 25.25 | 25.25 | -1.56% | 10,500 |
| Aug 7, 2026 | 26.50 | 26.50 | 25.65 | 25.65 | 25.65 | -5.00% | 34,500 |
| Aug 5, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 3,000 |
| Aug 3, 2026 | 27.25 | 27.25 | 27.00 | 27.00 | 27.00 | -4.93% | 7,500 |
| Jul 31, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 4.99% | 1,500 |
| Jul 29, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - | 1,500 |
| Jul 24, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - | 1,500 |
| Jul 23, 2026 | 26.35 | 27.05 | 26.25 | 27.05 | 27.05 | 3.05% | 4,500 |
| Jul 22, 2026 | 27.55 | 27.55 | 26.25 | 26.25 | 26.25 | -4.72% | 3,000 |
| Jul 21, 2026 | 28.05 | 28.05 | 27.55 | 27.55 | 27.55 | -4.84% | 9,000 |
| Jul 20, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 4.89% | 1,500 |
| Jul 17, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | 4,500 |
| Jul 16, 2026 | 28.65 | 28.65 | 27.60 | 27.60 | 27.60 | 0.18% | 4,500 |
| Jul 15, 2026 | 28.65 | 28.65 | 27.55 | 27.55 | 27.55 | -3.84% | 3,000 |
| Jul 14, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 4.95% | 1,500 |
| Jul 13, 2026 | 27.50 | 27.50 | 27.30 | 27.30 | 27.30 | -0.18% | 4,500 |
| Jul 10, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 4.39% | 1,500 |
| Jul 9, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | 4,500 |
| Jul 8, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -4.73% | 1,500 |
| Jul 7, 2026 | 27.55 | 27.55 | 27.50 | 27.50 | 27.50 | 4.76% | 3,000 |
| Jul 6, 2026 | 26.45 | 26.45 | 26.15 | 26.25 | 26.25 | -4.55% | 9,000 |
| Jul 3, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 1.85% | 1,500 |
| Jul 2, 2026 | 25.45 | 27.00 | 25.45 | 27.00 | 27.00 | 0.93% | 16,500 |
| Jun 25, 2026 | 25.85 | 26.75 | 25.80 | 26.75 | 26.75 | 4.09% | 7,500 |
| Jun 24, 2026 | 25.45 | 25.75 | 25.45 | 25.70 | 25.70 | 1.38% | 4,500 |
| Jun 22, 2026 | 25.30 | 25.45 | 25.30 | 25.35 | 25.35 | 3.68% | 3,000 |
| Jun 19, 2026 | 24.55 | 25.50 | 24.45 | 24.45 | 24.45 | -4.86% | 24,000 |
| Jun 18, 2026 | 25.75 | 25.75 | 25.70 | 25.70 | 25.70 | -4.99% | 15,000 |
| Jun 17, 2026 | 27.00 | 27.75 | 25.95 | 27.05 | 27.05 | 2.08% | 6,000 |
| Jun 16, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 2.71% | 1,500 |
| Jun 15, 2026 | 25.85 | 25.85 | 24.55 | 25.80 | 25.80 | - | 19,500 |
| Jun 12, 2026 | 26.15 | 26.15 | 25.80 | 25.80 | 25.80 | -4.97% | 19,500 |
| Jun 11, 2026 | 27.45 | 27.50 | 27.10 | 27.15 | 27.15 | -4.74% | 30,000 |
| Jun 10, 2026 | 28.35 | 31.15 | 28.35 | 28.50 | 28.50 | -4.04% | 28,500 |
| Jun 9, 2026 | 29.20 | 30.65 | 27.75 | 29.70 | 29.70 | 1.71% | 13,500 |
| Jun 8, 2026 | 28.55 | 29.20 | 28.50 | 29.20 | 29.20 | -2.67% | 6,000 |
| Jun 5, 2026 | 29.10 | 30.00 | 29.10 | 30.00 | 30.00 | 3.81% | 6,000 |
| Jun 4, 2026 | 28.30 | 28.90 | 28.30 | 28.90 | 28.90 | 1.58% | 7,500 |
| Jun 3, 2026 | 28.50 | 28.75 | 28.45 | 28.45 | 28.45 | 1.61% | 6,000 |
| Jun 2, 2026 | 28.75 | 28.75 | 28.00 | 28.00 | 28.00 | 1.82% | 4,500 |
| Jun 1, 2026 | 28.35 | 28.35 | 27.50 | 27.50 | 27.50 | 1.85% | 10,500 |
| May 27, 2026 | 28.85 | 29.00 | 26.40 | 27.00 | 27.00 | -2.70% | 21,000 |