Narayana Hrudayalaya Limited (NSE:NH)
India · Delayed Price · Currency is INR 1,695.90
-29.10 (-1.69%)
Oct 22, 2026, 3:29 PM IST
Narayana Hrudayalaya Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1,722.00 | 1,722.00 | 1,678.00 | 1,695.90 | 1,695.90 | -1.69% | 102,608 |
| Oct 21, 2026 | 1,740.90 | 1,748.80 | 1,696.00 | 1,725.00 | 1,725.00 | -0.91% | 137,889 |
| Oct 19, 2026 | 1,719.40 | 1,748.10 | 1,703.00 | 1,740.90 | 1,740.90 | 1.25% | 100,860 |
| Oct 16, 2026 | 1,716.00 | 1,731.20 | 1,706.50 | 1,719.40 | 1,719.40 | -0.35% | 97,143 |
| Oct 15, 2026 | 1,685.00 | 1,735.00 | 1,675.70 | 1,725.40 | 1,725.40 | 2.13% | 184,677 |
| Oct 14, 2026 | 1,688.00 | 1,699.00 | 1,670.50 | 1,689.40 | 1,689.40 | 0.12% | 124,414 |
| Oct 13, 2026 | 1,699.90 | 1,708.30 | 1,663.50 | 1,687.30 | 1,687.30 | -0.29% | 156,492 |
| Oct 12, 2026 | 1,724.40 | 1,731.80 | 1,682.00 | 1,692.20 | 1,692.20 | -1.59% | 128,153 |
| Oct 9, 2026 | 1,693.00 | 1,746.30 | 1,693.00 | 1,719.50 | 1,719.50 | 1.43% | 151,191 |
| Oct 8, 2026 | 1,726.00 | 1,729.20 | 1,680.20 | 1,695.30 | 1,695.30 | -1.62% | 176,338 |
| Oct 7, 2026 | 1,729.00 | 1,735.50 | 1,710.20 | 1,723.20 | 1,723.20 | -0.03% | 98,272 |
| Oct 6, 2026 | 1,730.20 | 1,739.60 | 1,716.20 | 1,723.80 | 1,723.80 | 0.08% | 177,934 |
| Oct 5, 2026 | 1,744.90 | 1,749.60 | 1,709.60 | 1,722.40 | 1,722.40 | -1.09% | 92,682 |
| Oct 1, 2026 | 1,774.90 | 1,774.90 | 1,714.10 | 1,741.40 | 1,741.40 | -2.79% | 258,740 |
| Sep 30, 2026 | 1,776.00 | 1,813.70 | 1,730.10 | 1,791.40 | 1,791.40 | 0.08% | 341,005 |
| Sep 29, 2026 | 1,820.10 | 1,863.00 | 1,761.00 | 1,789.90 | 1,789.90 | -1.66% | 966,399 |
| Sep 28, 2026 | 1,861.20 | 1,861.40 | 1,814.00 | 1,820.10 | 1,820.10 | -2.22% | 142,536 |
| Sep 25, 2026 | 1,884.50 | 1,884.50 | 1,849.60 | 1,861.40 | 1,861.40 | -0.87% | 88,949 |
| Sep 24, 2026 | 1,908.90 | 1,909.90 | 1,870.00 | 1,877.70 | 1,877.70 | -2.17% | 68,468 |
| Sep 23, 2026 | 1,892.80 | 1,927.20 | 1,872.00 | 1,919.30 | 1,919.30 | 1.91% | 104,223 |
| Sep 22, 2026 | 1,896.90 | 1,913.80 | 1,878.00 | 1,883.30 | 1,883.30 | -0.72% | 86,014 |
| Sep 21, 2026 | 1,918.90 | 1,932.90 | 1,896.00 | 1,896.90 | 1,896.90 | -1.64% | 78,926 |
| Sep 18, 2026 | 1,859.00 | 1,940.00 | 1,859.00 | 1,928.50 | 1,928.50 | 3.21% | 271,767 |
| Sep 17, 2026 | 1,860.90 | 1,884.40 | 1,848.30 | 1,868.60 | 1,868.60 | 0.92% | 127,928 |
| Sep 16, 2026 | 1,887.30 | 1,887.30 | 1,811.00 | 1,851.60 | 1,851.60 | -2.29% | 401,015 |
| Sep 15, 2026 | 1,899.00 | 1,914.90 | 1,878.90 | 1,894.90 | 1,894.90 | 1.37% | 249,620 |
| Sep 11, 2026 | 1,903.00 | 1,908.30 | 1,864.60 | 1,869.20 | 1,869.20 | -2.12% | 183,488 |
| Sep 10, 2026 | 1,900.00 | 1,920.00 | 1,881.00 | 1,909.70 | 1,909.70 | 1.01% | 140,237 |
| Sep 9, 2026 | 1,899.90 | 1,920.60 | 1,872.00 | 1,890.60 | 1,890.60 | -0.36% | 179,466 |
| Sep 8, 2026 | 1,910.00 | 1,924.00 | 1,887.00 | 1,897.40 | 1,897.40 | -0.75% | 126,279 |
| Sep 7, 2026 | 1,867.80 | 1,920.00 | 1,867.80 | 1,911.80 | 1,911.80 | 2.87% | 329,018 |
| Sep 4, 2026 | 1,881.00 | 1,898.80 | 1,850.50 | 1,858.50 | 1,858.50 | -1.26% | 210,266 |
| Sep 3, 2026 | 1,928.20 | 1,929.40 | 1,877.00 | 1,882.20 | 1,882.20 | -2.11% | 120,292 |
| Sep 2, 2026 | 1,929.10 | 1,940.80 | 1,911.40 | 1,922.70 | 1,922.70 | -0.83% | 302,703 |
| Sep 1, 2026 | 1,919.80 | 1,949.60 | 1,910.00 | 1,938.70 | 1,938.70 | 1.65% | 247,059 |
| Aug 31, 2026 | 1,932.10 | 1,938.40 | 1,896.90 | 1,907.20 | 1,907.20 | -1.29% | 240,562 |
| Aug 28, 2026 | 1,908.00 | 1,940.00 | 1,905.90 | 1,932.10 | 1,932.10 | 1.49% | 209,531 |
| Aug 27, 2026 | 1,891.30 | 1,922.00 | 1,880.60 | 1,903.80 | 1,903.80 | 1.12% | 314,326 |
| Aug 26, 2026 | 1,899.00 | 1,909.60 | 1,880.00 | 1,882.70 | 1,882.70 | -0.39% | 181,443 |
| Aug 25, 2026 | 1,865.10 | 1,896.00 | 1,860.10 | 1,890.10 | 1,890.10 | 1.63% | 237,647 |
| Aug 24, 2026 | 1,840.00 | 1,876.00 | 1,824.80 | 1,859.80 | 1,859.80 | 2.42% | 633,649 |
| Aug 21, 2026 | 1,809.00 | 1,825.00 | 1,803.40 | 1,815.80 | 1,815.80 | 0.92% | 218,852 |
| Aug 20, 2026 | 1,790.00 | 1,812.40 | 1,790.00 | 1,799.30 | 1,799.30 | 0.76% | 197,588 |
| Aug 19, 2026 | 1,803.00 | 1,815.60 | 1,781.00 | 1,785.70 | 1,785.70 | -0.96% | 267,386 |
| Aug 18, 2026 | 1,823.90 | 1,834.90 | 1,799.10 | 1,803.00 | 1,803.00 | -1.39% | 233,127 |
| Aug 17, 2026 | 1,841.00 | 1,842.20 | 1,813.00 | 1,828.50 | 1,828.50 | -0.22% | 196,058 |
| Aug 14, 2026 | 1,840.00 | 1,843.30 | 1,815.00 | 1,832.60 | 1,832.60 | 0.09% | 222,945 |
| Aug 13, 2026 | 1,831.40 | 1,852.70 | 1,822.30 | 1,831.00 | 1,831.00 | -0.02% | 212,265 |
| Aug 12, 2026 | 1,848.80 | 1,858.80 | 1,819.40 | 1,831.30 | 1,831.30 | -0.95% | 368,370 |
| Aug 11, 2026 | 1,848.00 | 1,863.00 | 1,825.90 | 1,848.80 | 1,848.80 | 0.77% | 631,597 |