Narayana Hrudayalaya Limited (NSE:NH)
India · Delayed Price · Currency is INR 1,734.90
-24.90 (-1.41%)
Oct 24, 2025, 3:30 PM IST
Narayana Hrudayalaya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 1,781.00 | 1,786.00 | 1,750.10 | 1,759.80 | 1,759.80 | -1.15% | 210,668 |
| Oct 21, 2025 | 1,775.00 | 1,786.00 | 1,774.10 | 1,780.20 | 1,780.20 | 1.04% | 42,705 |
| Oct 20, 2025 | 1,764.10 | 1,780.00 | 1,756.00 | 1,761.90 | 1,761.90 | 0.37% | 218,130 |
| Oct 17, 2025 | 1,772.00 | 1,787.10 | 1,750.20 | 1,755.40 | 1,755.40 | -0.53% | 296,678 |
| Oct 16, 2025 | 1,755.00 | 1,775.00 | 1,751.10 | 1,764.70 | 1,764.70 | 0.92% | 173,118 |
| Oct 15, 2025 | 1,752.50 | 1,767.90 | 1,743.00 | 1,748.60 | 1,748.60 | 0.28% | 209,890 |
| Oct 14, 2025 | 1,755.20 | 1,764.00 | 1,732.80 | 1,743.80 | 1,743.80 | -0.86% | 275,921 |
| Oct 13, 2025 | 1,769.80 | 1,778.00 | 1,745.10 | 1,759.00 | 1,759.00 | -0.62% | 196,453 |
| Oct 10, 2025 | 1,782.90 | 1,790.00 | 1,762.30 | 1,769.90 | 1,769.90 | -0.25% | 209,660 |
| Oct 9, 2025 | 1,793.00 | 1,793.00 | 1,751.10 | 1,774.40 | 1,774.40 | -0.31% | 242,117 |
| Oct 8, 2025 | 1,790.30 | 1,793.00 | 1,765.20 | 1,779.90 | 1,779.90 | -0.08% | 422,084 |
| Oct 7, 2025 | 1,790.30 | 1,825.00 | 1,765.00 | 1,781.40 | 1,781.40 | -0.45% | 492,281 |
| Oct 6, 2025 | 1,759.20 | 1,852.00 | 1,731.00 | 1,789.40 | 1,789.40 | 2.08% | 1,659,235 |
| Oct 3, 2025 | 1,741.90 | 1,803.00 | 1,737.90 | 1,753.00 | 1,753.00 | 1.24% | 477,609 |
| Oct 1, 2025 | 1,730.00 | 1,760.70 | 1,715.00 | 1,731.50 | 1,731.50 | -0.35% | 271,139 |
| Sep 30, 2025 | 1,780.00 | 1,789.90 | 1,732.80 | 1,737.60 | 1,737.60 | -1.99% | 246,783 |
| Sep 29, 2025 | 1,740.00 | 1,785.00 | 1,721.30 | 1,772.80 | 1,772.80 | 2.77% | 401,359 |
| Sep 26, 2025 | 1,727.80 | 1,730.90 | 1,692.50 | 1,725.00 | 1,725.00 | 0.27% | 234,625 |
| Sep 25, 2025 | 1,729.50 | 1,736.00 | 1,715.00 | 1,720.40 | 1,720.40 | -0.05% | 156,942 |
| Sep 24, 2025 | 1,741.80 | 1,742.50 | 1,714.90 | 1,721.20 | 1,721.20 | -0.69% | 241,402 |
| Sep 23, 2025 | 1,747.50 | 1,758.80 | 1,726.10 | 1,733.20 | 1,733.20 | -0.35% | 181,344 |
| Sep 22, 2025 | 1,777.90 | 1,778.00 | 1,731.00 | 1,739.30 | 1,739.30 | -1.89% | 220,456 |
| Sep 19, 2025 | 1,794.50 | 1,798.20 | 1,752.00 | 1,772.80 | 1,772.80 | -0.84% | 1,192,184 |
| Sep 18, 2025 | 1,810.00 | 1,814.00 | 1,779.70 | 1,787.80 | 1,787.80 | -1.07% | 141,857 |
| 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 |