Narayana Hrudayalaya Limited (NH.NS) NSE
1,625.00
-10.2(-0.62%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
1,625.00
-10.2(-0.62%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 1,629 | 1,625 | 1,625 | 1,634 | 1,589 | 273,272 |
| April 01, 2026 | 1,648.6 | 1,635.2 | 1,635.2 | 1,652 | 1,603.7 | 389,336 |
| March 30, 2026 | 1,605 | 1,605.3 | 1,605.3 | 1,636.4 | 1,599.6 | 315,620 |
| March 27, 2026 | 1,693 | 1,635.5 | 1,635.5 | 1,698.6 | 1,615.1 | 1.06M |
| March 25, 2026 | 1,655.5 | 1,701.6 | 1,701.6 | 1,721.8 | 1,647.8 | 317,719 |
| March 24, 2026 | 1,654 | 1,655.5 | 1,655.5 | 1,673.4 | 1,630 | 266,267 |
| March 23, 2026 | 1,644 | 1,624.6 | 1,624.6 | 1,651 | 1,600.3 | 258,915 |
| March 19, 2026 | 1,655 | 1,648.3 | 1,648.3 | 1,687.7 | 1,638 | 247,212 |
| March 18, 2026 | 1,660 | 1,690 | 1,690 | 1,708 | 1,648.7 | 179,740 |
| March 17, 2026 | 1,651.6 | 1,657 | 1,657 | 1,666.2 | 1,633.2 | 297,042 |
| March 16, 2026 | 1,660 | 1,640.1 | 1,640.1 | 1,672.3 | 1,613 | 375,618 |
| March 13, 2026 | 1,710 | 1,668.8 | 1,668.8 | 1,710 | 1,660 | 445,612 |
| March 12, 2026 | 1,750 | 1,705.5 | 1,705.5 | 1,751 | 1,695 | 340,896 |
| March 11, 2026 | 1,750 | 1,736.2 | 1,736.2 | 1,756.9 | 1,722.8 | 422,181 |
| March 10, 2026 | 1,769.9 | 1,750.5 | 1,750.5 | 1,779.8 | 1,739.1 | 315,855 |
| March 09, 2026 | 1,737.9 | 1,758.2 | 1,758.2 | 1,767.4 | 1,705.5 | 282,204 |
| March 06, 2026 | 1,758.6 | 1,755.3 | 1,755.3 | 1,767.3 | 1,735 | 270,844 |
| March 05, 2026 | 1,751.2 | 1,767.3 | 1,767.3 | 1,770 | 1,730 | 245,061 |
| March 02, 2026 | 1,789.8 | 1,787 | 1,787 | 1,823.9 | 1,775 | 199,676 |
| February 27, 2026 | 1,853 | 1,830.9 | 1,830.9 | 1,857.8 | 1,805 | 336,426 |
| February 26, 2026 | 1,872 | 1,851.4 | 1,851.4 | 1,878 | 1,841.6 | 213,862 |
| February 25, 2026 | 1,828 | 1,864.2 | 1,864.2 | 1,877 | 1,814 | 346,453 |
| February 24, 2026 | 1,869.6 | 1,821 | 1,821 | 1,869.6 | 1,811.4 | 268,752 |
| February 23, 2026 | 1,850 | 1,869.6 | 1,869.6 | 1,879.9 | 1,836.6 | 354,084 |
| February 20, 2026 | 1,837.6 | 1,827 | 0 | 1,846.4 | 1,812 | 212,578 |
| February 19, 2026 | 1,843.8 | 1,837.6 | 0 | 1,858 | 1,831.4 | 253,273 |
| February 18, 2026 | 1,834 | 1,844.1 | 0 | 1,856.4 | 1,817.6 | 153,454 |
| February 17, 2026 | 1,836.9 | 1,829.1 | 0 | 1,848 | 1,818.1 | 154,897 |
| February 16, 2026 | 1,787 | 1,836.9 | 0 | 1,842.9 | 1,772.8 | 361,518 |
| February 13, 2026 | 1,856.6 | 1,819.8 | 0 | 1,872 | 1,813.6 | 250,560 |
| February 12, 2026 | 1,868 | 1,864.9 | 0 | 1,900 | 1,840.4 | 403,757 |
| February 11, 2026 | 1,790.5 | 1,864.6 | 0 | 1,875 | 1,790.5 | 517,163 |
| February 10, 2026 | 1,755 | 1,794 | 0 | 1,826.8 | 1,743.4 | 468,522 |
| February 09, 2026 | 1,725 | 1,745.6 | 0 | 1,760 | 1,714.9 | 259,062 |
| February 06, 2026 | 1,720 | 1,715.3 | 0 | 1,726.3 | 1,688.3 | 376,498 |
| February 05, 2026 | 1,759.1 | 1,733 | 0 | 1,764.9 | 1,725 | 215,772 |
| February 04, 2026 | 1,763.1 | 1,760.8 | 0 | 1,767.3 | 1,747.2 | 175,656 |
| February 03, 2026 | 1,800 | 1,754.4 | 0 | 1,809.9 | 1,738 | 403,177 |
| February 02, 2026 | 1,792.9 | 1,764.3 | 0 | 1,792.9 | 1,722.2 | 303,248 |
| February 01, 2026 | 1,760 | 1,801.9 | 0 | 1,821.2 | 1,745 | 172,481 |
| January 30, 2026 | 1,739.4 | 1,767.9 | 0 | 1,777.7 | 1,730 | 217,003 |
| January 29, 2026 | 1,760 | 1,742.2 | 0 | 1,760 | 1,719.1 | 349,754 |
| January 28, 2026 | 1,733.7 | 1,761.6 | 0 | 1,779.4 | 1,724 | 222,376 |
| January 27, 2026 | 1,755.3 | 1,725.9 | 0 | 1,777.5 | 1,705.1 | 267,301 |
| January 23, 2026 | 1,783.4 | 1,746.7 | 0 | 1,817 | 1,736.6 | 342,904 |
| January 22, 2026 | 1,829.9 | 1,775.3 | 0 | 1,833.6 | 1,757 | 313,984 |
| January 21, 2026 | 1,810.3 | 1,814 | 0 | 1,822.3 | 1,757 | 287,311 |
| January 20, 2026 | 1,860 | 1,819.4 | 0 | 1,862 | 1,807 | 231,650 |
| January 19, 2026 | 1,902.3 | 1,862.1 | 0 | 1,913.5 | 1,855 | 201,531 |
| January 16, 2026 | 1,946 | 1,916.8 | 0 | 1,948.5 | 1,908.3 | 170,366 |
| January 14, 2026 | 1,875 | 1,946.1 | 0 | 1,950 | 1,872.9 | 417,229 |
| January 13, 2026 | 1,876.9 | 1,887.7 | 0 | 1,902 | 1,866.7 | 146,804 |
| January 12, 2026 | 1,895 | 1,872.7 | 0 | 1,897.1 | 1,850.3 | 276,975 |
| January 09, 2026 | 1,919 | 1,897.1 | 0 | 1,930.7 | 1,882.8 | 255,449 |
| January 08, 2026 | 1,920.5 | 1,910.9 | 0 | 1,941.4 | 1,890.1 | 291,028 |
| January 07, 2026 | 1,941 | 1,920.5 | 0 | 1,953.2 | 1,914 | 192,372 |
| January 06, 2026 | 1,915 | 1,936.4 | 0 | 1,944.8 | 1,902 | 584,369 |
| January 05, 2026 | 1,930 | 1,901.2 | 0 | 1,938.7 | 1,888.1 | 975,191 |
| January 02, 2026 | 1,934.8 | 1,921.1 | 0 | 1,938.3 | 1,910.6 | 257,083 |
| January 01, 2026 | 1,880 | 1,934.4 | 0 | 1,940 | 1,855 | 555,904 |