Narayana Hrudayalaya Limited (NSE:NH)
India · Delayed Price · Currency is INR 2,020.00
-60.30 (-2.90%)
Jul 31, 2026, 3:30 PM IST
Narayana Hrudayalaya Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2,080.30 | 2,088.50 | 2,012.00 | 2,020.00 | - | -2.90% | 265,384 |
| Jul 30, 2026 | 2,070.60 | 2,088.80 | 2,058.40 | 2,080.30 | 2,080.30 | 0.47% | 110,198 |
| Jul 29, 2026 | 2,075.10 | 2,092.90 | 2,059.40 | 2,070.60 | 2,070.60 | -0.11% | 152,505 |
| Jul 28, 2026 | 2,065.00 | 2,091.70 | 2,050.60 | 2,072.80 | 2,072.80 | 0.92% | 365,357 |
| Jul 27, 2026 | 1,970.70 | 2,064.00 | 1,965.10 | 2,054.00 | 2,054.00 | 4.72% | 398,068 |
| Jul 24, 2026 | 1,980.10 | 1,982.90 | 1,953.10 | 1,961.50 | 1,961.50 | -1.06% | 160,451 |
| Jul 23, 2026 | 1,971.50 | 1,992.50 | 1,959.30 | 1,982.50 | 1,982.50 | 0.74% | 145,986 |
| Jul 22, 2026 | 2,010.30 | 2,010.40 | 1,952.00 | 1,968.00 | 1,968.00 | -1.49% | 289,372 |
| Jul 21, 2026 | 2,025.90 | 2,030.00 | 1,990.00 | 1,997.70 | 1,997.70 | -1.39% | 191,207 |
| Jul 20, 2026 | 2,020.00 | 2,047.50 | 2,010.00 | 2,025.90 | 2,025.90 | -0.18% | 163,839 |
| Jul 17, 2026 | 2,038.00 | 2,043.00 | 2,004.00 | 2,029.50 | 2,029.50 | -0.04% | 167,206 |
| Jul 16, 2026 | 2,045.00 | 2,045.00 | 2,016.00 | 2,034.80 | 2,030.30 | -0.13% | 140,773 |
| Jul 15, 2026 | 2,017.00 | 2,044.90 | 2,001.50 | 2,037.40 | 2,032.89 | 1.50% | 120,756 |
| Jul 14, 2026 | 2,037.00 | 2,039.50 | 1,995.00 | 2,007.20 | 2,002.76 | -1.50% | 185,540 |
| Jul 13, 2026 | 2,025.00 | 2,043.00 | 2,005.20 | 2,037.80 | 2,033.29 | 0.52% | 170,207 |
| Jul 10, 2026 | 2,009.90 | 2,032.70 | 1,991.10 | 2,027.30 | 2,022.82 | 1.71% | 158,548 |
| Jul 9, 2026 | 1,979.00 | 2,014.00 | 1,968.00 | 1,993.20 | 1,988.79 | 0.74% | 192,019 |
| Jul 8, 2026 | 1,994.00 | 2,026.00 | 1,957.00 | 1,978.60 | 1,974.22 | -1.19% | 221,747 |
| Jul 7, 2026 | 2,019.00 | 2,020.00 | 1,990.20 | 2,002.50 | 1,998.07 | 0.17% | 195,048 |
| Jul 6, 2026 | 2,003.90 | 2,024.00 | 1,970.80 | 1,999.10 | 1,994.68 | -0.18% | 285,269 |
| Jul 3, 2026 | 1,986.20 | 2,049.50 | 1,986.20 | 2,002.80 | 1,998.37 | 0.84% | 700,460 |
| Jul 2, 2026 | 1,959.60 | 1,990.00 | 1,953.50 | 1,986.20 | 1,981.81 | 1.36% | 203,345 |
| Jul 1, 2026 | 1,979.70 | 1,995.00 | 1,954.00 | 1,959.60 | 1,955.27 | -0.61% | 216,981 |
| Jun 30, 2026 | 1,909.90 | 1,979.60 | 1,909.90 | 1,971.70 | 1,967.34 | 3.62% | 310,036 |
| Jun 29, 2026 | 1,962.90 | 1,971.60 | 1,888.00 | 1,902.90 | 1,898.69 | -2.75% | 922,012 |
| Jun 25, 2026 | 1,958.50 | 1,988.00 | 1,936.20 | 1,956.80 | 1,952.47 | -0.09% | 258,281 |
| Jun 24, 2026 | 1,927.00 | 1,971.00 | 1,905.10 | 1,958.50 | 1,954.17 | 1.61% | 267,959 |
| Jun 23, 2026 | 1,910.00 | 1,952.00 | 1,909.90 | 1,927.40 | 1,923.14 | 1.18% | 269,082 |
| Jun 22, 2026 | 1,881.70 | 1,910.00 | 1,863.50 | 1,905.00 | 1,900.79 | 1.40% | 279,080 |
| Jun 19, 2026 | 1,869.00 | 1,889.00 | 1,857.10 | 1,878.70 | 1,874.55 | 0.52% | 265,396 |
| Jun 18, 2026 | 1,836.30 | 1,879.80 | 1,835.00 | 1,869.00 | 1,864.87 | 1.41% | 254,576 |
| Jun 17, 2026 | 1,865.40 | 1,872.90 | 1,833.60 | 1,843.10 | 1,839.02 | -1.04% | 279,615 |
| Jun 16, 2026 | 1,876.40 | 1,889.80 | 1,845.00 | 1,862.40 | 1,858.28 | -0.53% | 260,733 |
| Jun 15, 2026 | 1,910.00 | 1,918.20 | 1,868.00 | 1,872.40 | 1,868.26 | -1.14% | 355,399 |
| Jun 12, 2026 | 1,869.50 | 1,908.00 | 1,869.50 | 1,893.90 | 1,889.71 | 1.90% | 264,296 |
| Jun 11, 2026 | 1,886.10 | 1,907.10 | 1,850.00 | 1,858.50 | 1,854.39 | -2.53% | 407,695 |
| Jun 10, 2026 | 1,926.30 | 1,951.00 | 1,897.20 | 1,906.80 | 1,902.58 | -1.42% | 253,997 |
| Jun 9, 2026 | 1,923.20 | 1,954.80 | 1,908.40 | 1,934.30 | 1,930.02 | 0.67% | 294,870 |
| Jun 8, 2026 | 1,945.00 | 1,982.90 | 1,911.00 | 1,921.40 | 1,917.15 | -2.43% | 268,635 |
| Jun 5, 2026 | 1,934.30 | 1,979.00 | 1,934.30 | 1,969.20 | 1,964.85 | 1.03% | 224,931 |
| Jun 4, 2026 | 1,981.00 | 2,002.30 | 1,941.00 | 1,949.20 | 1,944.89 | -1.59% | 366,512 |
| Jun 3, 2026 | 1,933.00 | 1,989.00 | 1,920.50 | 1,980.60 | 1,976.22 | 2.40% | 428,361 |
| Jun 2, 2026 | 1,906.60 | 1,938.70 | 1,875.00 | 1,934.20 | 1,929.92 | 1.56% | 246,722 |
| Jun 1, 2026 | 1,912.50 | 1,939.00 | 1,890.00 | 1,904.50 | 1,900.29 | 0.55% | 262,266 |
| May 29, 2026 | 1,927.00 | 1,944.50 | 1,868.00 | 1,894.00 | 1,889.81 | -1.36% | 537,699 |
| May 27, 2026 | 1,900.00 | 1,927.80 | 1,874.40 | 1,920.20 | 1,915.95 | 1.52% | 278,363 |
| May 26, 2026 | 1,939.10 | 1,946.40 | 1,885.00 | 1,891.40 | 1,887.22 | -2.51% | 445,589 |
| May 25, 2026 | 1,930.00 | 1,968.00 | 1,896.10 | 1,940.00 | 1,935.71 | 4.55% | 1,592,052 |
| May 22, 2026 | 1,935.00 | 1,935.00 | 1,843.70 | 1,855.60 | 1,851.50 | -3.90% | 508,668 |
| May 21, 2026 | 1,921.80 | 1,938.80 | 1,892.60 | 1,930.90 | 1,926.63 | 1.50% | 394,613 |