Narayana Hrudayalaya Limited (NSE:NH)
India · Delayed Price · Currency is INR 1,849.60
+5.50 (0.30%)
Feb 19, 2026, 2:10 PM IST
Narayana Hrudayalaya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |