Narayana Hrudayalaya Limited (NSE:NH)
India · Delayed Price · Currency is INR 1,779.60
-66.20 (-3.59%)
Aug 26, 2025, 3:30 PM IST
Narayana Hrudayalaya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 1,779.00 | 1,779.40 | 1,726.00 | 1,737.20 | 1,737.20 | -2.28% | 390,580 |
| Aug 7, 2025 | 1,750.00 | 1,788.10 | 1,736.60 | 1,777.80 | 1,777.80 | 0.52% | 559,734 |
| Aug 6, 2025 | 1,808.40 | 1,830.00 | 1,762.30 | 1,768.60 | 1,768.60 | -2.15% | 490,147 |
| Aug 5, 2025 | 1,842.90 | 1,850.30 | 1,801.50 | 1,807.50 | 1,807.50 | -1.21% | 339,817 |
| Aug 4, 2025 | 1,915.50 | 1,924.50 | 1,790.10 | 1,829.70 | 1,829.70 | -5.95% | 1,255,491 |
| Aug 1, 2025 | 1,915.20 | 1,963.70 | 1,911.20 | 1,945.50 | 1,945.50 | 1.58% | 272,815 |
| Jul 31, 2025 | 1,924.00 | 1,983.00 | 1,909.80 | 1,915.20 | 1,910.70 | -1.17% | 408,346 |
| Jul 30, 2025 | 1,984.40 | 1,995.00 | 1,935.00 | 1,937.80 | 1,933.25 | -2.26% | 180,947 |
| Jul 29, 2025 | 1,976.40 | 2,001.00 | 1,965.10 | 1,982.60 | 1,977.94 | -0.44% | 208,843 |
| Jul 28, 2025 | 1,975.00 | 2,013.80 | 1,971.70 | 1,991.30 | 1,986.62 | -0.02% | 282,263 |
| Jul 25, 2025 | 1,970.20 | 2,001.50 | 1,962.70 | 1,991.60 | 1,986.92 | 0.56% | 220,427 |
| Jul 24, 2025 | 1,998.00 | 2,014.80 | 1,970.60 | 1,980.60 | 1,975.95 | -0.67% | 296,144 |
| Jul 23, 2025 | 1,995.20 | 2,005.00 | 1,983.90 | 1,993.90 | 1,989.22 | 0.42% | 223,181 |
| Jul 22, 2025 | 1,924.90 | 1,992.00 | 1,924.40 | 1,985.50 | 1,980.83 | 3.64% | 567,165 |
| Jul 21, 2025 | 1,951.80 | 1,968.70 | 1,910.30 | 1,915.80 | 1,911.30 | -1.84% | 367,874 |
| Jul 18, 2025 | 1,965.20 | 1,969.80 | 1,930.30 | 1,951.80 | 1,947.21 | -0.48% | 231,671 |
| Jul 17, 2025 | 1,951.30 | 1,989.00 | 1,951.30 | 1,961.30 | 1,956.69 | 0.51% | 272,551 |
| Jul 16, 2025 | 1,985.00 | 1,990.80 | 1,945.00 | 1,951.30 | 1,946.72 | -1.67% | 309,312 |
| Jul 15, 2025 | 2,026.90 | 2,032.00 | 1,972.50 | 1,984.50 | 1,979.84 | -1.75% | 315,268 |
| Jul 14, 2025 | 2,020.50 | 2,045.00 | 2,002.00 | 2,019.80 | 2,015.05 | 0.64% | 406,980 |
| Jul 11, 2025 | 1,979.60 | 2,028.00 | 1,970.10 | 2,007.00 | 2,002.28 | 1.87% | 462,829 |
| Jul 10, 2025 | 1,982.00 | 1,984.90 | 1,956.90 | 1,970.10 | 1,965.47 | 0.05% | 209,535 |
| Jul 9, 2025 | 1,975.00 | 1,993.90 | 1,957.00 | 1,969.20 | 1,964.57 | 0.22% | 300,295 |
| Jul 8, 2025 | 1,990.00 | 1,995.00 | 1,961.00 | 1,964.90 | 1,960.28 | -1.28% | 243,075 |
| Jul 7, 2025 | 2,012.60 | 2,017.90 | 1,983.10 | 1,990.30 | 1,985.62 | -1.05% | 212,180 |
| Jul 4, 2025 | 2,017.30 | 2,020.00 | 1,983.00 | 2,011.40 | 2,006.67 | 0.27% | 427,579 |
| Jul 3, 2025 | 1,989.20 | 2,084.00 | 1,989.20 | 2,005.90 | 2,001.19 | 1.24% | 2,212,509 |
| Jul 2, 2025 | 2,094.90 | 2,096.00 | 1,973.40 | 1,981.40 | 1,976.74 | -5.38% | 895,485 |
| Jul 1, 2025 | 2,180.00 | 2,201.30 | 2,076.20 | 2,094.00 | 2,089.08 | -3.52% | 766,832 |
| Jun 30, 2025 | 2,225.00 | 2,225.00 | 2,112.80 | 2,170.40 | 2,165.30 | -4.10% | 1,210,580 |
| Jun 27, 2025 | 2,079.00 | 2,370.20 | 2,022.20 | 2,263.20 | 2,257.88 | 9.16% | 1,922,178 |
| Jun 26, 2025 | 2,088.50 | 2,145.90 | 2,045.40 | 2,073.30 | 2,068.43 | 0.71% | 1,143,820 |
| Jun 25, 2025 | 1,990.00 | 2,098.70 | 1,985.20 | 2,058.70 | 2,053.86 | 3.50% | 666,043 |
| Jun 24, 2025 | 1,988.00 | 1,996.50 | 1,949.40 | 1,989.10 | 1,984.43 | 0.19% | 372,184 |
| Jun 23, 2025 | 1,904.90 | 1,996.70 | 1,902.10 | 1,985.30 | 1,980.64 | 4.30% | 914,330 |
| Jun 20, 2025 | 1,882.00 | 1,925.00 | 1,856.70 | 1,903.40 | 1,898.93 | 1.58% | 422,945 |
| Jun 19, 2025 | 1,904.70 | 1,928.00 | 1,863.10 | 1,873.80 | 1,869.40 | -1.58% | 254,987 |
| Jun 18, 2025 | 1,897.10 | 1,946.00 | 1,882.00 | 1,903.90 | 1,899.43 | 0.04% | 315,843 |
| Jun 17, 2025 | 1,939.90 | 1,951.10 | 1,895.00 | 1,903.10 | 1,898.63 | -1.60% | 442,302 |