Narayana Hrudayalaya Limited (NSE:NH)
India · Delayed Price · Currency is INR 1,744.00
-47.40 (-2.65%)
Oct 1, 2026, 3:30 PM IST
Narayana Hrudayalaya Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 1,893.80 | 1,898.90 | 1,830.00 | 1,834.60 | 1,834.60 | -2.68% | 564,971 |
| Aug 7, 2026 | 1,885.00 | 1,900.00 | 1,865.70 | 1,885.10 | 1,885.10 | 0.01% | 233,480 |
| Aug 6, 2026 | 1,912.50 | 1,913.40 | 1,877.10 | 1,885.00 | 1,885.00 | -0.95% | 703,113 |
| Aug 5, 2026 | 1,919.40 | 1,930.80 | 1,900.00 | 1,903.10 | 1,903.10 | -0.85% | 267,772 |
| Aug 4, 2026 | 1,919.70 | 1,925.10 | 1,891.40 | 1,919.40 | 1,919.40 | -0.02% | 866,179 |
| Aug 3, 2026 | 1,999.00 | 1,999.00 | 1,914.00 | 1,919.70 | 1,919.70 | -5.40% | 1,188,916 |
| Jul 31, 2026 | 2,080.30 | 2,088.50 | 2,012.00 | 2,029.20 | 2,029.20 | -2.46% | 268,301 |
| 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 |