Narayana Hrudayalaya Limited (NSE:NH)
India · Delayed Price · Currency is INR 1,904.50
+10.50 (0.55%)
Jun 1, 2026, 3:29 PM IST
Narayana Hrudayalaya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1,912.50 | 1,939.00 | 1,890.00 | 1,904.50 | 1,904.50 | 0.55% | 262,266 |
| May 29, 2026 | 1,927.00 | 1,944.50 | 1,868.00 | 1,894.00 | 1,894.00 | -1.36% | 537,699 |
| May 27, 2026 | 1,900.00 | 1,927.80 | 1,874.40 | 1,920.20 | 1,920.20 | 1.52% | 278,363 |
| May 26, 2026 | 1,939.10 | 1,946.40 | 1,885.00 | 1,891.40 | 1,891.40 | -2.51% | 445,589 |
| May 25, 2026 | 1,930.00 | 1,968.00 | 1,896.10 | 1,940.00 | 1,940.00 | 4.55% | 1,592,052 |
| May 22, 2026 | 1,935.00 | 1,935.00 | 1,843.70 | 1,855.60 | 1,855.60 | -3.90% | 508,668 |
| May 21, 2026 | 1,921.80 | 1,938.80 | 1,892.60 | 1,930.90 | 1,930.90 | 1.50% | 394,613 |
| May 20, 2026 | 1,879.00 | 1,918.40 | 1,865.90 | 1,902.40 | 1,902.40 | 0.97% | 370,212 |
| May 19, 2026 | 1,874.90 | 1,901.80 | 1,863.50 | 1,884.10 | 1,884.10 | 0.96% | 346,115 |
| May 18, 2026 | 1,839.00 | 1,874.00 | 1,808.20 | 1,866.20 | 1,866.20 | 1.36% | 273,327 |
| May 15, 2026 | 1,827.40 | 1,854.00 | 1,812.00 | 1,841.10 | 1,841.10 | 1.19% | 319,184 |
| May 14, 2026 | 1,837.50 | 1,856.40 | 1,804.20 | 1,819.40 | 1,819.40 | -0.26% | 281,926 |
| May 13, 2026 | 1,830.10 | 1,864.80 | 1,818.00 | 1,824.10 | 1,824.10 | -1.22% | 236,639 |
| May 12, 2026 | 1,888.00 | 1,894.40 | 1,835.10 | 1,846.60 | 1,846.60 | -2.11% | 307,391 |
| May 11, 2026 | 1,820.00 | 1,904.40 | 1,801.70 | 1,886.40 | 1,886.40 | 3.63% | 548,123 |
| May 8, 2026 | 1,841.20 | 1,884.00 | 1,814.00 | 1,820.30 | 1,820.30 | -1.93% | 365,040 |
| May 7, 2026 | 1,852.00 | 1,874.40 | 1,845.00 | 1,856.20 | 1,856.20 | 0.86% | 324,353 |
| May 6, 2026 | 1,772.60 | 1,863.50 | 1,756.80 | 1,840.40 | 1,840.40 | 4.34% | 749,527 |
| May 5, 2026 | 1,767.00 | 1,790.00 | 1,741.20 | 1,763.80 | 1,763.80 | -1.69% | 576,577 |
| May 4, 2026 | 1,768.00 | 1,813.20 | 1,766.00 | 1,794.20 | 1,794.20 | 1.56% | 263,914 |
| Apr 30, 2026 | 1,761.60 | 1,778.00 | 1,747.00 | 1,766.60 | 1,766.60 | -0.21% | 173,382 |
| Apr 29, 2026 | 1,765.40 | 1,780.00 | 1,759.00 | 1,770.40 | 1,770.40 | 0.76% | 166,613 |
| Apr 28, 2026 | 1,799.00 | 1,810.50 | 1,752.50 | 1,757.00 | 1,757.00 | -1.87% | 253,236 |
| Apr 27, 2026 | 1,770.50 | 1,812.00 | 1,770.00 | 1,790.40 | 1,790.40 | 1.25% | 219,363 |
| Apr 24, 2026 | 1,798.00 | 1,807.00 | 1,762.00 | 1,768.30 | 1,768.30 | -1.65% | 143,611 |
| Apr 23, 2026 | 1,802.30 | 1,815.90 | 1,784.00 | 1,798.00 | 1,798.00 | -0.73% | 123,691 |
| Apr 22, 2026 | 1,804.90 | 1,825.90 | 1,792.20 | 1,811.30 | 1,811.30 | 0.40% | 178,421 |
| Apr 21, 2026 | 1,801.20 | 1,822.70 | 1,798.50 | 1,804.00 | 1,804.00 | 0.21% | 144,350 |
| Apr 20, 2026 | 1,827.30 | 1,838.00 | 1,791.00 | 1,800.20 | 1,800.20 | -1.42% | 245,262 |
| Apr 17, 2026 | 1,781.70 | 1,829.80 | 1,768.90 | 1,826.10 | 1,826.10 | 2.49% | 331,917 |
| Apr 16, 2026 | 1,799.50 | 1,815.90 | 1,770.10 | 1,781.70 | 1,781.70 | -0.88% | 333,265 |
| Apr 15, 2026 | 1,779.90 | 1,818.70 | 1,773.90 | 1,797.60 | 1,797.60 | 1.66% | 246,688 |
| Apr 13, 2026 | 1,725.00 | 1,782.00 | 1,703.00 | 1,768.30 | 1,768.30 | 0.76% | 194,050 |
| Apr 10, 2026 | 1,728.20 | 1,765.50 | 1,727.80 | 1,754.90 | 1,754.90 | 1.54% | 156,341 |
| Apr 9, 2026 | 1,726.00 | 1,749.80 | 1,711.20 | 1,728.20 | 1,728.20 | 0.59% | 224,665 |
| Apr 8, 2026 | 1,760.00 | 1,768.80 | 1,710.00 | 1,718.10 | 1,718.10 | 1.06% | 301,334 |
| Apr 7, 2026 | 1,678.00 | 1,710.00 | 1,655.10 | 1,700.00 | 1,700.00 | 0.84% | 162,003 |
| Apr 6, 2026 | 1,625.00 | 1,693.80 | 1,609.00 | 1,685.90 | 1,685.90 | 3.75% | 278,879 |
| Apr 2, 2026 | 1,629.00 | 1,634.00 | 1,589.00 | 1,625.00 | 1,625.00 | -0.62% | 273,270 |
| Apr 1, 2026 | 1,648.60 | 1,652.00 | 1,603.70 | 1,635.20 | 1,635.20 | 1.86% | 389,423 |
| Mar 30, 2026 | 1,605.00 | 1,636.40 | 1,599.60 | 1,605.30 | 1,605.30 | -1.85% | 315,645 |
| Mar 27, 2026 | 1,693.00 | 1,698.60 | 1,615.10 | 1,635.50 | 1,635.50 | -3.88% | 1,063,249 |
| Mar 25, 2026 | 1,655.50 | 1,721.80 | 1,647.80 | 1,701.60 | 1,701.60 | 2.78% | 317,722 |
| Mar 24, 2026 | 1,654.00 | 1,673.40 | 1,630.00 | 1,655.50 | 1,655.50 | 1.90% | 266,200 |
| Mar 23, 2026 | 1,644.00 | 1,651.00 | 1,600.30 | 1,624.60 | 1,624.60 | -1.67% | 258,931 |
| Mar 20, 2026 | 1,653.10 | 1,682.90 | 1,643.90 | 1,652.20 | 1,652.20 | 0.24% | 291,013 |
| Mar 19, 2026 | 1,655.00 | 1,687.70 | 1,638.00 | 1,648.30 | 1,648.30 | -2.47% | 247,209 |
| Mar 18, 2026 | 1,660.00 | 1,708.00 | 1,648.70 | 1,690.00 | 1,690.00 | 1.99% | 179,741 |
| Mar 17, 2026 | 1,651.60 | 1,666.20 | 1,633.20 | 1,657.00 | 1,657.00 | 1.03% | 296,827 |
| Mar 16, 2026 | 1,660.00 | 1,672.30 | 1,613.00 | 1,640.10 | 1,640.10 | -1.72% | 375,623 |