Narayana Hrudayalaya Limited (NSE:NH)
India · Delayed Price · Currency is INR 1,917.70
-18.70 (-0.97%)
Jan 7, 2026, 11:50 AM IST
Narayana Hrudayalaya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 1,941.00 | 1,953.20 | 1,925.60 | 1,930.30 | - | -0.32% | 84,221 |
| 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 |
| Dec 30, 2025 | 1,866.00 | 1,874.90 | 1,803.00 | 1,829.90 | 1,829.90 | -1.55% | 692,196 |
| Dec 29, 2025 | 1,859.50 | 1,876.50 | 1,847.20 | 1,858.70 | 1,858.70 | -0.04% | 116,005 |
| Dec 26, 2025 | 1,885.00 | 1,886.80 | 1,855.10 | 1,859.50 | 1,859.50 | -0.89% | 130,093 |
| Dec 24, 2025 | 1,870.00 | 1,884.70 | 1,865.60 | 1,876.20 | 1,876.20 | -0.02% | 118,927 |
| Dec 23, 2025 | 1,888.00 | 1,899.90 | 1,868.80 | 1,876.60 | 1,876.60 | -1.05% | 113,243 |
| Dec 22, 2025 | 1,900.20 | 1,914.80 | 1,882.50 | 1,896.60 | 1,896.60 | -0.11% | 150,198 |
| Dec 19, 2025 | 1,846.10 | 1,946.00 | 1,839.70 | 1,898.60 | 1,898.60 | 3.35% | 646,192 |
| Dec 18, 2025 | 1,875.50 | 1,882.90 | 1,823.70 | 1,837.00 | 1,837.00 | -2.01% | 260,271 |
| Dec 17, 2025 | 1,892.20 | 1,893.90 | 1,854.10 | 1,874.60 | 1,874.60 | -0.97% | 203,584 |
| Dec 16, 2025 | 1,898.40 | 1,932.00 | 1,880.80 | 1,892.90 | 1,892.90 | -0.38% | 311,367 |
| Dec 15, 2025 | 1,863.00 | 1,908.00 | 1,845.40 | 1,900.20 | 1,900.20 | 1.60% | 253,852 |
| Dec 12, 2025 | 1,894.90 | 1,894.90 | 1,865.80 | 1,870.20 | 1,870.20 | -0.78% | 168,262 |
| Dec 11, 2025 | 1,866.70 | 1,904.80 | 1,853.50 | 1,884.90 | 1,884.90 | 1.47% | 246,976 |
| Dec 10, 2025 | 1,890.00 | 1,897.60 | 1,850.00 | 1,857.60 | 1,857.60 | -1.68% | 243,536 |
| Dec 9, 2025 | 1,925.00 | 1,929.00 | 1,875.30 | 1,889.30 | 1,889.30 | -1.83% | 458,431 |
| Dec 8, 2025 | 1,915.00 | 1,948.20 | 1,880.00 | 1,924.60 | 1,924.60 | 0.40% | 424,265 |
| Dec 5, 2025 | 1,937.60 | 1,961.00 | 1,910.00 | 1,916.90 | 1,916.90 | -1.07% | 270,066 |
| Dec 4, 2025 | 1,955.20 | 1,960.20 | 1,927.10 | 1,937.60 | 1,937.60 | -0.90% | 347,289 |
| Dec 3, 2025 | 1,916.00 | 1,965.40 | 1,893.00 | 1,955.20 | 1,955.20 | 2.35% | 766,632 |
| Dec 2, 2025 | 1,920.00 | 1,935.00 | 1,898.10 | 1,910.30 | 1,910.30 | -0.02% | 340,189 |
| Dec 1, 2025 | 1,965.70 | 1,975.00 | 1,905.00 | 1,910.60 | 1,910.60 | -1.79% | 421,845 |
| Nov 28, 2025 | 1,958.20 | 1,966.30 | 1,931.80 | 1,945.50 | 1,945.50 | -0.29% | 292,348 |
| Nov 27, 2025 | 1,986.50 | 2,006.00 | 1,943.00 | 1,951.20 | 1,951.20 | -0.81% | 394,214 |
| Nov 26, 2025 | 1,961.10 | 1,987.50 | 1,946.30 | 1,967.10 | 1,967.10 | 0.50% | 372,667 |
| Nov 25, 2025 | 1,980.80 | 1,995.00 | 1,934.60 | 1,957.30 | 1,957.30 | -0.94% | 1,897,297 |
| Nov 24, 2025 | 2,043.50 | 2,061.90 | 1,967.00 | 1,975.80 | 1,975.80 | -3.30% | 846,322 |
| Nov 21, 2025 | 2,007.00 | 2,068.00 | 1,982.70 | 2,043.20 | 2,043.20 | 1.30% | 1,140,449 |
| Nov 20, 2025 | 1,995.00 | 2,044.00 | 1,995.00 | 2,017.00 | 2,017.00 | 1.30% | 1,192,447 |
| Nov 19, 2025 | 1,950.00 | 2,030.00 | 1,922.70 | 1,991.20 | 1,991.20 | 2.02% | 2,948,398 |
| Nov 18, 2025 | 2,008.00 | 2,048.70 | 1,935.80 | 1,951.70 | 1,951.70 | -2.81% | 4,611,999 |
| Nov 17, 2025 | 1,835.00 | 2,093.30 | 1,829.30 | 2,008.20 | 2,008.20 | 14.53% | 13,331,750 |
| Nov 14, 2025 | 1,779.00 | 1,783.00 | 1,745.20 | 1,753.50 | 1,753.50 | -1.33% | 172,634 |
| Nov 13, 2025 | 1,763.90 | 1,799.00 | 1,756.90 | 1,777.10 | 1,777.10 | 1.02% | 329,567 |
| Nov 12, 2025 | 1,768.00 | 1,787.30 | 1,735.00 | 1,759.20 | 1,759.20 | 0.02% | 539,086 |
| Nov 11, 2025 | 1,816.00 | 1,816.00 | 1,746.60 | 1,758.80 | 1,758.80 | -2.95% | 441,446 |
| Nov 10, 2025 | 1,817.90 | 1,834.00 | 1,794.60 | 1,812.30 | 1,812.30 | 0.10% | 206,573 |
| Nov 7, 2025 | 1,820.00 | 1,823.40 | 1,777.80 | 1,810.40 | 1,810.40 | -0.52% | 190,620 |
| Nov 6, 2025 | 1,843.70 | 1,843.70 | 1,809.60 | 1,819.90 | 1,819.90 | -0.57% | 318,645 |
| Nov 4, 2025 | 1,792.00 | 1,862.90 | 1,783.00 | 1,830.30 | 1,830.30 | 2.54% | 925,703 |
| Nov 3, 2025 | 1,768.00 | 1,797.00 | 1,746.40 | 1,785.00 | 1,785.00 | 1.57% | 301,933 |
| Oct 31, 2025 | 1,809.00 | 1,816.10 | 1,732.00 | 1,757.40 | 1,757.40 | -2.09% | 621,379 |
| Oct 30, 2025 | 1,799.90 | 1,805.40 | 1,778.40 | 1,794.90 | 1,794.90 | -0.28% | 148,237 |
| Oct 29, 2025 | 1,775.20 | 1,807.70 | 1,771.20 | 1,799.90 | 1,799.90 | 1.35% | 193,285 |
| Oct 28, 2025 | 1,750.10 | 1,783.00 | 1,750.10 | 1,776.00 | 1,776.00 | 1.53% | 202,256 |