HRH Next Services Limited (NSE:HRHNEXT)
India · Delayed Price · Currency is INR 32.05
-1.65 (-4.90%)
Apr 22, 2026, 2:50 PM IST
HRH Next Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 32.05 | 35.25 | 32.05 | 32.05 | 32.05 | -4.90% | 24,000 |
| Apr 21, 2026 | 32.15 | 33.85 | 31.95 | 33.70 | 33.70 | 0.30% | 24,000 |
| Apr 20, 2026 | 30.80 | 33.90 | 29.50 | 33.60 | 33.60 | 8.91% | 15,000 |
| Apr 17, 2026 | 31.50 | 32.50 | 28.40 | 30.85 | 30.85 | -1.12% | 18,000 |
| Apr 16, 2026 | 30.95 | 31.20 | 30.85 | 31.20 | 31.20 | 9.86% | 27,000 |
| Apr 15, 2026 | 27.00 | 30.00 | 25.25 | 28.40 | 28.40 | 4.03% | 63,000 |
| Apr 13, 2026 | 25.45 | 28.10 | 25.45 | 27.30 | 27.30 | 5.00% | 7,500 |
| Apr 10, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.95% | 1,500 |
| Apr 8, 2026 | 25.90 | 26.35 | 24.00 | 26.25 | 26.25 | 1.16% | 9,000 |
| Apr 7, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 4.85% | 1,500 |
| Apr 2, 2026 | 27.30 | 27.30 | 24.75 | 24.75 | 24.75 | -4.99% | 6,000 |
| Apr 1, 2026 | 26.10 | 26.20 | 26.05 | 26.05 | 26.05 | -4.93% | 19,500 |
| Mar 30, 2026 | 28.60 | 28.75 | 26.05 | 27.40 | 27.40 | - | 52,500 |
| Mar 27, 2026 | 26.00 | 27.50 | 26.00 | 27.40 | 27.40 | 0.18% | 15,000 |
| Mar 25, 2026 | 27.80 | 27.85 | 26.25 | 27.35 | 27.35 | 0.92% | 7,500 |
| Mar 24, 2026 | 27.20 | 29.70 | 27.10 | 27.10 | 27.10 | -4.91% | 42,000 |
| Mar 23, 2026 | 29.45 | 29.45 | 26.65 | 28.50 | 28.50 | 1.60% | 37,500 |
| Mar 20, 2026 | 26.75 | 28.05 | 26.75 | 28.05 | 28.05 | 4.86% | 13,500 |
| Mar 19, 2026 | 25.75 | 27.00 | 25.75 | 26.75 | 26.75 | 3.68% | 10,500 |
| Mar 18, 2026 | 25.95 | 25.95 | 23.55 | 25.80 | 25.80 | 4.24% | 24,000 |
| Mar 17, 2026 | 24.15 | 24.75 | 24.15 | 24.75 | 24.75 | 4.87% | 9,000 |
| Mar 16, 2026 | 21.75 | 23.60 | 21.70 | 23.60 | 23.60 | 3.51% | 7,500 |
| Mar 13, 2026 | 22.85 | 23.90 | 22.80 | 22.80 | 22.80 | -5.00% | 25,500 |
| Mar 12, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 4.35% | 3,000 |
| Mar 11, 2026 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | 4.78% | 28,500 |
| Mar 10, 2026 | 21.25 | 21.95 | 21.00 | 21.95 | 21.95 | -0.23% | 16,500 |
| Mar 9, 2026 | 22.00 | 23.85 | 21.70 | 22.00 | 22.00 | -3.51% | 13,500 |
| 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 |