HRH Next Services Limited (NSE:HRHNEXT)
India · Delayed Price · Currency is INR 28.00
+0.50 (1.82%)
Jun 2, 2026, 3:29 PM IST
HRH Next Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 28.00 | 28.00 | 27.50 | 27.75 | 27.75 | -0.89% | 4,500 |
| May 25, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.54% | 1,500 |
| May 22, 2026 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 4.90% | 1,500 |
| May 21, 2026 | 26.75 | 26.75 | 26.55 | 26.55 | 26.55 | -4.84% | 9,000 |
| May 20, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -4.94% | 1,500 |
| May 19, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 1.38% | 1,500 |
| May 15, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 3.39% | 1,500 |
| May 14, 2026 | 26.00 | 28.40 | 26.00 | 28.00 | 28.00 | 3.13% | 4,500 |
| May 13, 2026 | 27.20 | 27.20 | 27.15 | 27.15 | 27.15 | -4.90% | 6,000 |
| May 12, 2026 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | -4.83% | 1,500 |
| May 11, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.83% | 4,500 |
| May 7, 2026 | 32.50 | 32.50 | 30.25 | 30.25 | 30.25 | -2.58% | 4,500 |
| May 6, 2026 | 30.30 | 31.15 | 30.30 | 31.05 | 31.05 | -2.51% | 10,500 |
| May 5, 2026 | 30.90 | 32.00 | 30.90 | 31.85 | 31.85 | -2.00% | 24,000 |
| May 4, 2026 | 29.75 | 32.85 | 29.75 | 32.50 | 32.50 | 3.83% | 28,500 |
| Apr 30, 2026 | 30.20 | 31.30 | 29.95 | 31.30 | 31.30 | -0.63% | 16,500 |
| Apr 29, 2026 | 31.50 | 31.50 | 31.45 | 31.50 | 31.50 | 4.83% | 6,000 |
| Apr 28, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | -4.91% | 1,500 |
| Apr 27, 2026 | 30.00 | 31.60 | 30.00 | 31.60 | 31.60 | 4.98% | 6,000 |
| Apr 24, 2026 | 32.50 | 32.50 | 30.10 | 30.10 | 30.10 | -4.90% | 9,000 |
| Apr 23, 2026 | 31.00 | 31.95 | 31.00 | 31.65 | 31.65 | -1.25% | 4,500 |
| 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 |