Narayana Hrudayalaya Limited (NSE:NH)
India · Delayed Price · Currency is INR 1,705.50
-30.70 (-1.77%)
At close: Mar 12, 2026
Narayana Hrudayalaya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 1,750.00 | 1,751.00 | 1,695.00 | 1,710.60 | - | -1.47% | 340,896 |
| Mar 11, 2026 | 1,750.00 | 1,756.90 | 1,722.80 | 1,736.20 | 1,736.20 | -0.82% | 422,181 |
| Mar 10, 2026 | 1,769.90 | 1,779.80 | 1,739.10 | 1,750.50 | 1,750.50 | -0.44% | 315,877 |
| Mar 9, 2026 | 1,737.90 | 1,767.40 | 1,705.50 | 1,758.20 | 1,758.20 | 0.17% | 282,204 |
| Mar 6, 2026 | 1,758.60 | 1,767.30 | 1,735.00 | 1,755.30 | 1,755.30 | -0.68% | 270,851 |
| Mar 5, 2026 | 1,751.20 | 1,770.00 | 1,730.00 | 1,767.30 | 1,767.30 | 1.34% | 245,011 |
| Mar 4, 2026 | 1,778.10 | 1,778.10 | 1,720.10 | 1,744.00 | 1,744.00 | -2.41% | 274,166 |
| Mar 2, 2026 | 1,789.80 | 1,823.90 | 1,775.00 | 1,787.00 | 1,787.00 | -2.40% | 199,676 |
| Feb 27, 2026 | 1,853.00 | 1,857.80 | 1,805.00 | 1,830.90 | 1,830.90 | -1.11% | 336,426 |
| Feb 26, 2026 | 1,872.00 | 1,878.00 | 1,841.60 | 1,851.40 | 1,851.40 | -0.69% | 213,861 |
| Feb 25, 2026 | 1,828.00 | 1,877.00 | 1,814.00 | 1,864.20 | 1,864.20 | 2.37% | 346,453 |
| Feb 24, 2026 | 1,869.60 | 1,869.60 | 1,811.40 | 1,821.00 | 1,821.00 | -2.60% | 268,737 |
| Feb 23, 2026 | 1,850.00 | 1,879.90 | 1,836.60 | 1,869.60 | 1,869.60 | 2.33% | 354,084 |
| Feb 20, 2026 | 1,837.60 | 1,846.40 | 1,812.00 | 1,827.00 | 1,827.00 | -0.58% | 212,578 |
| Feb 19, 2026 | 1,843.80 | 1,858.00 | 1,831.40 | 1,837.60 | 1,837.60 | -0.35% | 253,266 |
| Feb 18, 2026 | 1,834.00 | 1,856.40 | 1,817.60 | 1,844.10 | 1,844.10 | 0.82% | 153,454 |
| Feb 17, 2026 | 1,836.90 | 1,848.00 | 1,818.10 | 1,829.10 | 1,829.10 | -0.42% | 154,897 |
| Feb 16, 2026 | 1,787.00 | 1,842.90 | 1,772.80 | 1,836.90 | 1,836.90 | 0.94% | 361,518 |
| Feb 13, 2026 | 1,856.60 | 1,872.00 | 1,813.60 | 1,819.80 | 1,819.80 | -2.42% | 250,560 |
| Feb 12, 2026 | 1,868.00 | 1,900.00 | 1,840.40 | 1,864.90 | 1,864.90 | 0.02% | 403,724 |
| Feb 11, 2026 | 1,790.50 | 1,875.00 | 1,790.50 | 1,864.60 | 1,864.60 | 3.94% | 517,163 |
| Feb 10, 2026 | 1,755.00 | 1,826.80 | 1,743.40 | 1,794.00 | 1,794.00 | 2.77% | 468,522 |
| Feb 9, 2026 | 1,725.00 | 1,760.00 | 1,714.90 | 1,745.60 | 1,745.60 | 1.77% | 259,062 |
| Feb 6, 2026 | 1,720.00 | 1,726.30 | 1,688.30 | 1,715.30 | 1,715.30 | -1.02% | 376,494 |
| Feb 5, 2026 | 1,759.10 | 1,764.90 | 1,725.00 | 1,733.00 | 1,733.00 | -1.58% | 215,772 |
| Feb 4, 2026 | 1,763.10 | 1,767.30 | 1,747.20 | 1,760.80 | 1,760.80 | 0.36% | 175,656 |
| Feb 3, 2026 | 1,800.00 | 1,809.90 | 1,738.00 | 1,754.40 | 1,754.40 | -0.56% | 403,177 |
| Feb 2, 2026 | 1,792.90 | 1,792.90 | 1,722.20 | 1,764.30 | 1,764.30 | -2.09% | 303,235 |
| Feb 1, 2026 | 1,760.00 | 1,821.20 | 1,745.00 | 1,801.90 | 1,801.90 | 1.92% | 172,481 |
| Jan 30, 2026 | 1,739.40 | 1,777.70 | 1,730.00 | 1,767.90 | 1,767.90 | 1.48% | 217,003 |
| Jan 29, 2026 | 1,760.00 | 1,760.00 | 1,719.10 | 1,742.20 | 1,742.20 | -1.10% | 349,754 |
| Jan 28, 2026 | 1,733.70 | 1,779.40 | 1,724.00 | 1,761.60 | 1,761.60 | 2.07% | 222,376 |
| Jan 27, 2026 | 1,755.30 | 1,777.50 | 1,705.10 | 1,725.90 | 1,725.90 | -1.19% | 267,296 |
| Jan 23, 2026 | 1,783.40 | 1,817.00 | 1,736.60 | 1,746.70 | 1,746.70 | -1.61% | 342,904 |
| Jan 22, 2026 | 1,829.90 | 1,833.60 | 1,757.00 | 1,775.30 | 1,775.30 | -2.13% | 313,984 |
| Jan 21, 2026 | 1,810.30 | 1,822.30 | 1,757.00 | 1,814.00 | 1,814.00 | -0.30% | 287,311 |
| Jan 20, 2026 | 1,860.00 | 1,862.00 | 1,807.00 | 1,819.40 | 1,819.40 | -2.29% | 231,650 |
| Jan 19, 2026 | 1,902.30 | 1,913.50 | 1,855.00 | 1,862.10 | 1,862.10 | -2.85% | 201,529 |
| Jan 16, 2026 | 1,946.00 | 1,948.50 | 1,908.30 | 1,916.80 | 1,916.80 | -1.51% | 170,366 |
| Jan 14, 2026 | 1,875.00 | 1,950.00 | 1,872.90 | 1,946.10 | 1,946.10 | 3.09% | 417,229 |
| Jan 13, 2026 | 1,876.90 | 1,902.00 | 1,866.70 | 1,887.70 | 1,887.70 | 0.80% | 146,804 |
| Jan 12, 2026 | 1,895.00 | 1,897.10 | 1,850.30 | 1,872.70 | 1,872.70 | -1.29% | 276,975 |
| Jan 9, 2026 | 1,919.00 | 1,930.70 | 1,882.80 | 1,897.10 | 1,897.10 | -0.72% | 255,446 |
| Jan 8, 2026 | 1,920.50 | 1,941.40 | 1,890.10 | 1,910.90 | 1,910.90 | -0.50% | 291,028 |
| Jan 7, 2026 | 1,941.00 | 1,953.20 | 1,914.00 | 1,920.50 | 1,920.50 | -0.82% | 192,372 |
| Jan 6, 2026 | 1,915.00 | 1,944.80 | 1,902.00 | 1,936.40 | 1,936.40 | 1.85% | 584,369 |
| Jan 5, 2026 | 1,930.00 | 1,938.70 | 1,888.10 | 1,901.20 | 1,901.20 | -1.04% | 975,191 |
| Jan 2, 2026 | 1,934.80 | 1,938.30 | 1,910.60 | 1,921.10 | 1,921.10 | -0.69% | 257,083 |
| Jan 1, 2026 | 1,880.00 | 1,940.00 | 1,855.00 | 1,934.40 | 1,934.40 | 2.24% | 555,904 |
| Dec 31, 2025 | 1,839.70 | 1,902.00 | 1,825.40 | 1,892.00 | 1,892.00 | 3.39% | 404,432 |