Skip to main content
logo
Narayana Hrudayalaya Limited (NSE:NH)
India flag India · Delayed Price · Currency is INR
1,869.90
-39.80 (-2.08%)
Sep 11, 2026, 3:30 PM IST

Narayana Hrudayalaya Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 20261,903.001,908.301,864.601,869.201,869.20-2.12%183,488
Sep 10, 20261,900.001,920.001,881.001,909.701,909.701.01%140,237
Sep 9, 20261,899.901,920.601,872.001,890.601,890.60-0.36%179,466
Sep 8, 20261,910.001,924.001,887.001,897.401,897.40-0.75%126,279
Sep 7, 20261,867.801,920.001,867.801,911.801,911.802.87%329,018
Sep 4, 20261,881.001,898.801,850.501,858.501,858.50-1.26%210,266
Sep 3, 20261,928.201,929.401,877.001,882.201,882.20-2.11%120,292
Sep 2, 20261,929.101,940.801,911.401,922.701,922.70-0.83%302,703
Sep 1, 20261,919.801,949.601,910.001,938.701,938.701.65%247,059
Aug 31, 20261,932.101,938.401,896.901,907.201,907.20-1.29%240,562
Aug 28, 20261,908.001,940.001,905.901,932.101,932.101.49%209,531
Aug 27, 20261,891.301,922.001,880.601,903.801,903.801.12%314,326
Aug 26, 20261,899.001,909.601,880.001,882.701,882.70-0.39%181,443
Aug 25, 20261,865.101,896.001,860.101,890.101,890.101.63%237,647
Aug 24, 20261,840.001,876.001,824.801,859.801,859.802.42%633,649
Aug 21, 20261,809.001,825.001,803.401,815.801,815.800.92%218,852
Aug 20, 20261,790.001,812.401,790.001,799.301,799.300.76%197,588
Aug 19, 20261,803.001,815.601,781.001,785.701,785.70-0.96%267,386
Aug 18, 20261,823.901,834.901,799.101,803.001,803.00-1.39%233,127
Aug 17, 20261,841.001,842.201,813.001,828.501,828.50-0.22%196,058
Aug 14, 20261,840.001,843.301,815.001,832.601,832.600.09%222,945
Aug 13, 20261,831.401,852.701,822.301,831.001,831.00-0.02%212,265
Aug 12, 20261,848.801,858.801,819.401,831.301,831.30-0.95%368,370
Aug 11, 20261,848.001,863.001,825.901,848.801,848.800.77%631,597
Aug 10, 20261,893.801,898.901,830.001,834.601,834.60-2.68%564,971
Aug 7, 20261,885.001,900.001,865.701,885.101,885.100.01%233,480
Aug 6, 20261,912.501,913.401,877.101,885.001,885.00-0.95%703,113
Aug 5, 20261,919.401,930.801,900.001,903.101,903.10-0.85%267,772
Aug 4, 20261,919.701,925.101,891.401,919.401,919.40-0.02%866,179
Aug 3, 20261,999.001,999.001,914.001,919.701,919.70-5.40%1,188,916
Jul 31, 20262,080.302,088.502,012.002,029.202,029.20-2.46%268,301
Jul 30, 20262,070.602,088.802,058.402,080.302,080.300.47%110,198
Jul 29, 20262,075.102,092.902,059.402,070.602,070.60-0.11%152,505
Jul 28, 20262,065.002,091.702,050.602,072.802,072.800.92%365,357
Jul 27, 20261,970.702,064.001,965.102,054.002,054.004.72%398,068
Jul 24, 20261,980.101,982.901,953.101,961.501,961.50-1.06%160,451
Jul 23, 20261,971.501,992.501,959.301,982.501,982.500.74%145,986
Jul 22, 20262,010.302,010.401,952.001,968.001,968.00-1.49%289,372
Jul 21, 20262,025.902,030.001,990.001,997.701,997.70-1.39%191,207
Jul 20, 20262,020.002,047.502,010.002,025.902,025.90-0.18%163,839
Jul 17, 20262,038.002,043.002,004.002,029.502,029.50-0.04%167,206
Jul 16, 20262,045.002,045.002,016.002,034.802,030.30-0.13%140,773
Jul 15, 20262,017.002,044.902,001.502,037.402,032.891.50%120,756
Jul 14, 20262,037.002,039.501,995.002,007.202,002.76-1.50%185,540
Jul 13, 20262,025.002,043.002,005.202,037.802,033.290.52%170,207
Jul 10, 20262,009.902,032.701,991.102,027.302,022.821.71%158,548
Jul 9, 20261,979.002,014.001,968.001,993.201,988.790.74%192,019
Jul 8, 20261,994.002,026.001,957.001,978.601,974.22-1.19%221,747
Jul 7, 20262,019.002,020.001,990.202,002.501,998.070.17%195,048
Jul 6, 20262,003.902,024.001,970.801,999.101,994.68-0.18%285,269