Narayana Hrudayalaya Limited - NH.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	1,772	1,755.4	1,755.4	1,787.1	1,750.2	296,678
October 16, 2025	1,755	1,764.7	1,764.7	1,775	1,751.1	173,118
October 15, 2025	1,752.5	1,748.6	1,748.6	1,767.9	1,743	209,890
October 14, 2025	1,755.2	1,743.8	1,743.8	1,764	1,732.8	275,921
October 13, 2025	1,769.8	1,759	1,759	1,778	1,745.1	196,453
October 10, 2025	1,782.9	1,769.9	1,769.9	1,790	1,762.3	209,660
October 09, 2025	1,793	1,774.4	1,774.4	1,793	1,751.1	242,117
October 08, 2025	1,790.3	1,779.9	1,779.9	1,793	1,765.2	422,028
October 07, 2025	1,790.3	1,781.4	1,781.4	1,825	1,765	492,281
October 06, 2025	1,759.2	1,789.4	1,789.4	1,852	1,731	1.66M
October 03, 2025	1,741.9	1,753	1,753	1,803	1,737.9	477,609
October 01, 2025	1,730	1,731.5	1,731.5	1,760.7	1,715	271,139
September 30, 2025	1,780	1,737.6	1,737.6	1,789.9	1,732.8	246,783
September 29, 2025	1,740	1,772.8	1,772.8	1,785	1,721.3	401,359
September 26, 2025	1,727.8	1,725	1,725	1,730.9	1,692.5	234,641
September 25, 2025	1,729.5	1,720.4	1,720.4	1,736	1,715	156,942
September 24, 2025	1,741.8	1,721.2	1,721.2	1,742.5	1,714.9	241,402
September 23, 2025	1,747.5	1,733.2	1,733.2	1,758.8	1,726.1	181,295
September 22, 2025	1,777.9	1,739.3	1,739.3	1,778	1,731	220,443
September 19, 2025	1,794.5	1,772.8	1,772.8	1,798.2	1,752	1.19M
September 18, 2025	1,810	1,787.8	1,787.8	1,814	1,779.7	141,931
September 17, 2025	1,793	1,807.1	1,807.1	1,834.8	1,783.4	352,317
September 16, 2025	1,772.8	1,785.5	1,785.5	1,798.9	1,771.2	208,084
September 15, 2025	1,755.5	1,772.8	1,772.8	1,786.8	1,752.1	180,914
September 12, 2025	1,749.9	1,764.3	1,764.3	1,775.7	1,741	219,410
September 11, 2025	1,780	1,738.4	1,738.4	1,784.1	1,726.1	415,354
September 10, 2025	1,760	1,782.4	1,782.4	1,789.2	1,754	223,887
September 09, 2025	1,784.7	1,745.3	1,745.3	1,792.1	1,739	259,623
September 08, 2025	1,795.2	1,784.7	1,784.7	1,798.9	1,757	282,442
September 05, 2025	1,829	1,785.6	1,785.6	1,837.1	1,781.1	353,412
September 04, 2025	1,819.6	1,837.5	1,837.5	1,844	1,790.3	274,494
September 03, 2025	1,774.8	1,809.2	1,809.2	1,820	1,757	284,948
September 02, 2025	1,785.4	1,766.3	1,766.3	1,793.9	1,762.8	153,094
September 01, 2025	1,754	1,785.2	1,785.2	1,795.2	1,740.6	202,102
August 29, 2025	1,749	1,753.8	1,753.8	1,779.1	1,741.2	185,646
August 28, 2025	1,784.9	1,754	1,754	1,787.7	1,748.3	218,601
August 26, 2025	1,845	1,777.2	1,777.2	1,849	1,772	312,043
August 25, 2025	1,822.7	1,845.8	1,845.8	1,853	1,821	194,397
August 22, 2025	1,847.9	1,813.7	1,813.7	1,848.9	1,810	137,697
August 21, 2025	1,848	1,847.9	1,847.9	1,855	1,824	153,041
August 20, 2025	1,847	1,839.1	1,839.1	1,853	1,830	172,822
August 19, 2025	1,843	1,847.1	1,847.1	1,854	1,822.5	242,090
August 18, 2025	1,812	1,834.1	1,834.1	1,847.1	1,803.1	288,051
August 14, 2025	1,839	1,812	1,812	1,840	1,801.4	202,525
August 13, 2025	1,820	1,830.9	1,830.9	1,840	1,799.4	273,297
August 12, 2025	1,774.3	1,811.8	1,811.8	1,832.5	1,773.8	316,793
August 11, 2025	1,727	1,765.6	1,765.6	1,773	1,700	461,022
August 08, 2025	1,779	1,737.2	1,737.2	1,779.4	1,726	390,517
August 07, 2025	1,750	1,777.8	1,777.8	1,788.1	1,736.6	559,729
August 06, 2025	1,808.4	1,768.6	1,768.6	1,830	1,762.3	490,147
August 05, 2025	1,842.9	1,807.5	1,807.5	1,850.3	1,801.5	339,817
August 04, 2025	1,915.5	1,829.7	1,829.7	1,924.5	1,790.1	1.26M
August 01, 2025	1,915.2	1,945.5	1,945.5	1,963.7	1,911.2	272,807
July 31, 2025	1,924	1,915.2	1,915.2	1,983	1,909.8	408,345
July 30, 2025	1,984.4	1,937.8	1,937.8	1,995	1,935	180,947
July 29, 2025	1,976.4	1,982.6	1,982.6	2,001	1,965.1	208,818
July 28, 2025	1,975	1,991.3	1,991.3	2,013.8	1,971.7	282,263
July 25, 2025	1,970.2	1,991.6	1,991.6	2,001.5	1,962.7	220,412
July 24, 2025	1,998	1,980.6	1,980.6	2,014.8	1,970.6	295,832
July 23, 2025	1,995.2	1,995.8	1,995.8	2,005	1,983.9	199,112

Narayana Hrudayalaya Limited (NH.NS) NSE