Narayana Hrudayalaya Limited (NSE:NH)
India · Delayed Price · Currency is INR 1,776.40
+34.20 (1.96%)
Jan 30, 2026, 10:20 AM IST
Narayana Hrudayalaya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1,739.40 | 1,747.00 | 1,730.00 | 1,738.80 | - | -0.20% | 13,381 |
| 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 |
| 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 |