HRH Next Services Limited (NSE:HRHNEXT)
India · Delayed Price · Currency is INR 23.20
-0.80 (-3.33%)
Oct 6, 2026, 2:56 PM IST
HRH Next Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -3.33% | 4,500 |
| Oct 1, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -3.61% | 1,500 |
| Sep 30, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 3.11% | 1,500 |
| Sep 29, 2026 | 22.05 | 24.20 | 22.05 | 24.15 | 24.15 | 4.55% | 15,000 |
| Sep 28, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -4.94% | 10,500 |
| Sep 25, 2026 | 23.95 | 24.35 | 23.95 | 24.30 | 24.30 | 4.74% | 19,500 |
| Sep 24, 2026 | 22.85 | 23.95 | 22.80 | 23.20 | 23.20 | -3.33% | 22,500 |
| Sep 22, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -4.95% | 9,000 |
| Sep 21, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -4.90% | 4,500 |
| Sep 18, 2026 | 25.00 | 26.55 | 25.00 | 26.55 | 26.55 | 3.91% | 10,500 |
| Sep 17, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 4.71% | 7,500 |
| Sep 15, 2026 | 24.45 | 24.45 | 24.40 | 24.40 | 24.40 | 3.17% | 16,500 |
| Sep 11, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -4.83% | 6,000 |
| Sep 10, 2026 | 25.00 | 25.85 | 24.85 | 24.85 | 24.85 | -4.97% | 30,000 |
| Sep 9, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - | 1,500 |
| Sep 8, 2026 | 23.95 | 26.30 | 23.95 | 26.15 | 26.15 | 3.77% | 45,000 |
| Sep 7, 2026 | 26.60 | 26.65 | 25.20 | 25.20 | 25.20 | -0.79% | 24,000 |
| Sep 4, 2026 | 25.00 | 25.40 | 25.00 | 25.40 | 25.40 | 2.42% | 18,000 |
| Sep 3, 2026 | 23.55 | 24.80 | 23.45 | 24.80 | 24.80 | 0.61% | 22,500 |
| Sep 2, 2026 | 23.55 | 24.65 | 23.55 | 24.65 | 24.65 | 4.89% | 6,000 |
| Sep 1, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -4.86% | 1,500 |
| Aug 31, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -4.82% | 9,000 |
| Aug 28, 2026 | 26.00 | 26.00 | 25.95 | 25.95 | 25.95 | -4.95% | 15,000 |
| Aug 27, 2026 | 26.70 | 27.90 | 26.70 | 27.30 | 27.30 | -2.85% | 6,000 |
| Aug 26, 2026 | 28.60 | 28.60 | 28.10 | 28.10 | 28.10 | -4.91% | 12,000 |
| Aug 25, 2026 | 29.75 | 29.75 | 28.00 | 29.55 | 29.55 | 4.23% | 46,500 |
| Aug 24, 2026 | 27.00 | 28.35 | 27.00 | 28.35 | 28.35 | 5.00% | 60,000 |
| 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 |