Narayana Hrudayalaya Limited (NSE:NH)
India · Delayed Price · Currency is INR 1,807.10
+21.60 (1.21%)
Sep 17, 2025, 3:30 PM IST
Narayana Hrudayalaya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1,793.00 | 1,834.80 | 1,783.40 | 1,807.10 | 1,807.10 | 1.21% | 352,317 |
| Sep 16, 2025 | 1,772.80 | 1,798.90 | 1,771.20 | 1,785.50 | 1,785.50 | 0.72% | 208,138 |
| Sep 15, 2025 | 1,755.50 | 1,786.80 | 1,752.10 | 1,772.80 | 1,772.80 | 0.48% | 180,914 |
| Sep 12, 2025 | 1,749.90 | 1,775.70 | 1,741.00 | 1,764.30 | 1,764.30 | 1.49% | 219,410 |
| Sep 11, 2025 | 1,780.00 | 1,784.10 | 1,726.10 | 1,738.40 | 1,738.40 | -2.47% | 415,354 |
| Sep 10, 2025 | 1,760.00 | 1,789.20 | 1,754.00 | 1,782.40 | 1,782.40 | 2.13% | 223,887 |
| Sep 9, 2025 | 1,784.70 | 1,792.10 | 1,739.00 | 1,745.30 | 1,745.30 | -2.21% | 259,623 |
| Sep 8, 2025 | 1,795.20 | 1,798.90 | 1,757.00 | 1,784.70 | 1,784.70 | -0.05% | 282,442 |
| Sep 5, 2025 | 1,829.00 | 1,837.10 | 1,781.10 | 1,785.60 | 1,785.60 | -2.82% | 353,412 |
| Sep 4, 2025 | 1,819.60 | 1,844.00 | 1,790.30 | 1,837.50 | 1,837.50 | 1.56% | 274,481 |
| Sep 3, 2025 | 1,774.80 | 1,820.00 | 1,757.00 | 1,809.20 | 1,809.20 | 2.43% | 284,953 |
| Sep 2, 2025 | 1,785.40 | 1,793.90 | 1,762.80 | 1,766.30 | 1,766.30 | -1.06% | 153,094 |
| Sep 1, 2025 | 1,754.00 | 1,795.20 | 1,740.60 | 1,785.20 | 1,785.20 | 1.79% | 202,102 |
| Aug 29, 2025 | 1,749.00 | 1,779.10 | 1,741.20 | 1,753.80 | 1,753.80 | -0.01% | 185,646 |
| Aug 28, 2025 | 1,784.90 | 1,787.70 | 1,748.30 | 1,754.00 | 1,754.00 | -1.31% | 216,906 |
| Aug 26, 2025 | 1,845.00 | 1,849.00 | 1,772.00 | 1,777.20 | 1,777.20 | -3.72% | 312,063 |
| Aug 25, 2025 | 1,822.70 | 1,853.00 | 1,821.00 | 1,845.80 | 1,845.80 | 1.77% | 194,397 |
| Aug 22, 2025 | 1,847.90 | 1,848.90 | 1,810.00 | 1,813.70 | 1,813.70 | -1.85% | 137,698 |
| Aug 21, 2025 | 1,848.00 | 1,855.00 | 1,824.00 | 1,847.90 | 1,847.90 | 0.48% | 153,041 |
| Aug 20, 2025 | 1,847.00 | 1,853.00 | 1,830.00 | 1,839.10 | 1,839.10 | -0.43% | 172,817 |
| Aug 19, 2025 | 1,843.00 | 1,854.00 | 1,822.50 | 1,847.10 | 1,847.10 | 0.71% | 242,090 |
| Aug 18, 2025 | 1,812.00 | 1,847.10 | 1,803.10 | 1,834.10 | 1,834.10 | 1.22% | 288,049 |
| Aug 14, 2025 | 1,839.00 | 1,840.00 | 1,801.40 | 1,812.00 | 1,812.00 | -1.03% | 202,572 |
| Aug 13, 2025 | 1,820.00 | 1,840.00 | 1,799.40 | 1,830.90 | 1,830.90 | 1.05% | 273,295 |
| Aug 12, 2025 | 1,774.30 | 1,832.50 | 1,773.80 | 1,811.80 | 1,811.80 | 2.62% | 316,793 |
| Aug 11, 2025 | 1,727.00 | 1,773.00 | 1,700.00 | 1,765.60 | 1,765.60 | 1.63% | 461,022 |
| Aug 8, 2025 | 1,779.00 | 1,779.40 | 1,726.00 | 1,737.20 | 1,737.20 | -2.28% | 390,580 |
| Aug 7, 2025 | 1,750.00 | 1,788.10 | 1,736.60 | 1,777.80 | 1,777.80 | 0.52% | 559,734 |
| Aug 6, 2025 | 1,808.40 | 1,830.00 | 1,762.30 | 1,768.60 | 1,768.60 | -2.15% | 490,147 |
| Aug 5, 2025 | 1,842.90 | 1,850.30 | 1,801.50 | 1,807.50 | 1,807.50 | -1.21% | 339,817 |
| Aug 4, 2025 | 1,915.50 | 1,924.50 | 1,790.10 | 1,829.70 | 1,829.70 | -5.95% | 1,255,491 |
| Aug 1, 2025 | 1,915.20 | 1,963.70 | 1,911.20 | 1,945.50 | 1,945.50 | 1.58% | 272,815 |
| Jul 31, 2025 | 1,924.00 | 1,983.00 | 1,909.80 | 1,915.20 | 1,910.70 | -1.17% | 408,346 |
| Jul 30, 2025 | 1,984.40 | 1,995.00 | 1,935.00 | 1,937.80 | 1,933.25 | -2.26% | 180,947 |
| Jul 29, 2025 | 1,976.40 | 2,001.00 | 1,965.10 | 1,982.60 | 1,977.94 | -0.44% | 208,843 |
| Jul 28, 2025 | 1,975.00 | 2,013.80 | 1,971.70 | 1,991.30 | 1,986.62 | -0.02% | 282,263 |
| Jul 25, 2025 | 1,970.20 | 2,001.50 | 1,962.70 | 1,991.60 | 1,986.92 | 0.56% | 220,427 |
| Jul 24, 2025 | 1,998.00 | 2,014.80 | 1,970.60 | 1,980.60 | 1,975.95 | -0.67% | 296,144 |
| Jul 23, 2025 | 1,995.20 | 2,005.00 | 1,983.90 | 1,993.90 | 1,989.22 | 0.42% | 223,181 |
| Jul 22, 2025 | 1,924.90 | 1,992.00 | 1,924.40 | 1,985.50 | 1,980.83 | 3.64% | 567,165 |
| Jul 21, 2025 | 1,951.80 | 1,968.70 | 1,910.30 | 1,915.80 | 1,911.30 | -1.84% | 367,874 |
| Jul 18, 2025 | 1,965.20 | 1,969.80 | 1,930.30 | 1,951.80 | 1,947.21 | -0.48% | 231,671 |
| Jul 17, 2025 | 1,951.30 | 1,989.00 | 1,951.30 | 1,961.30 | 1,956.69 | 0.51% | 272,551 |
| Jul 16, 2025 | 1,985.00 | 1,990.80 | 1,945.00 | 1,951.30 | 1,946.72 | -1.67% | 309,312 |
| Jul 15, 2025 | 2,026.90 | 2,032.00 | 1,972.50 | 1,984.50 | 1,979.84 | -1.75% | 315,268 |
| Jul 14, 2025 | 2,020.50 | 2,045.00 | 2,002.00 | 2,019.80 | 2,015.05 | 0.64% | 406,980 |
| Jul 11, 2025 | 1,979.60 | 2,028.00 | 1,970.10 | 2,007.00 | 2,002.28 | 1.87% | 462,829 |
| Jul 10, 2025 | 1,982.00 | 1,984.90 | 1,956.90 | 1,970.10 | 1,965.47 | 0.05% | 209,535 |
| Jul 9, 2025 | 1,975.00 | 1,993.90 | 1,957.00 | 1,969.20 | 1,964.57 | 0.22% | 300,295 |
| Jul 8, 2025 | 1,990.00 | 1,995.00 | 1,961.00 | 1,964.90 | 1,960.28 | -1.28% | 243,075 |