Skip to main content
NHC Foods Limited (BOM:517554)
India flag India · Delayed Price · Currency is INR
1.010
+0.010 (1.00%)
At close: Apr 28, 2026

NHC Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.011.080.991.011.011.00%1,359,150
Apr 27, 20260.971.040.951.001.003.09%2,872,867
Apr 24, 20261.071.080.890.970.97-4.90%4,210,458
Apr 23, 20261.091.100.971.021.02-5.56%5,935,150
Apr 22, 20261.081.101.011.081.083.85%14,031,320
Apr 21, 20260.941.050.911.041.0410.64%8,123,030
Apr 20, 20260.940.960.880.940.943.30%3,751,049
Apr 17, 20260.900.940.880.910.913.41%1,623,784
Apr 16, 20260.840.980.820.880.887.32%5,756,405
Apr 15, 20260.830.840.800.820.82-1.20%824,992
Apr 13, 20260.800.830.800.830.83-947,668
Apr 10, 20260.820.830.810.830.831.22%625,989
Apr 9, 20260.830.850.810.820.82-1.20%662,228
Apr 8, 20260.810.850.800.830.835.06%2,260,490
Apr 7, 20260.800.810.780.790.791.28%398,484
Apr 6, 20260.780.850.770.780.78-2,272,587
Apr 2, 20260.760.800.720.780.785.41%1,546,007
Apr 1, 20260.730.790.700.740.744.23%2,088,166
Mar 30, 20260.690.800.590.710.715.97%7,532,260
Mar 27, 20260.740.740.630.670.67-9.46%4,232,717
Mar 25, 20260.750.760.720.740.74-1,368,274
Mar 24, 20260.750.760.730.740.742.78%5,147,877
Mar 23, 20260.760.760.690.720.72-4.00%4,022,048
Mar 20, 20260.780.790.740.750.75-2.60%669,998
Mar 19, 20260.750.780.740.770.771.32%732,945
Mar 18, 20260.730.770.730.760.762.70%797,457
Mar 17, 20260.730.760.710.740.741.37%474,126
Mar 16, 20260.740.780.700.730.73-2.67%1,388,524
Mar 13, 20260.790.800.730.750.75-5.06%1,519,727
Mar 12, 20260.770.810.770.790.79-765,439
Mar 11, 20260.800.820.750.790.79-1.25%1,117,062
Mar 10, 20260.810.820.790.800.80-765,943
Mar 9, 20260.800.810.770.800.80-1.23%868,166
Mar 6, 20260.810.850.800.810.811.25%680,419
Mar 5, 20260.830.850.790.800.80-1.23%1,418,455
Mar 4, 20260.820.830.760.810.81-1.22%800,179
Mar 2, 20260.830.860.810.820.82-6.82%1,380,735
Feb 27, 20260.820.920.800.880.888.64%2,331,063
Feb 26, 20260.790.870.780.810.812.53%2,417,122
Feb 25, 20260.800.800.780.790.79-424,662
Feb 24, 20260.790.800.770.790.791.28%791,540
Feb 23, 20260.790.800.780.780.78-1.27%485,894
Feb 20, 20260.780.800.770.790.793.95%1,020,501
Feb 19, 20260.760.780.760.760.76-490,828
Feb 18, 20260.770.770.740.760.761.33%923,047
Feb 17, 20260.770.780.740.750.75-2.60%750,482
Feb 16, 20260.780.790.750.770.77-1,792,151
Feb 13, 20260.780.780.760.770.77-1.28%658,902
Feb 12, 20260.790.800.760.780.78-1.27%1,306,106
Feb 11, 20260.800.810.780.790.79-1,364,323
Feb 10, 20260.830.830.770.790.79-2.47%3,166,208
Feb 9, 20260.810.840.780.810.813.85%15,018,730
Feb 6, 20260.750.830.720.780.785.41%806,351
Feb 5, 20260.750.760.720.740.74-1.33%1,801,882
Feb 4, 20260.780.790.730.750.75-1.32%1,306,004
Feb 3, 20260.730.780.730.760.765.56%920,968
Feb 2, 20260.730.750.710.720.72-2.70%1,552,153
Feb 1, 20260.790.790.700.740.74-3.90%954,897
Jan 30, 20260.810.810.750.770.77-2.53%557,545
Jan 29, 20260.750.810.720.790.792.60%2,899,224
Jan 28, 20260.810.820.740.770.77-2.53%867,647
Jan 27, 20260.750.800.700.790.798.22%1,751,288
Jan 23, 20260.750.750.700.730.73-1,632,849
Jan 22, 20260.740.750.720.730.731.39%1,509,113
Jan 21, 20260.760.780.700.720.72-6.49%3,050,949
Jan 20, 20260.800.800.750.770.77-3.75%1,076,345
Jan 19, 20260.810.820.790.800.80-1,263,987
Jan 16, 20260.810.810.790.800.80-1.23%789,970
Jan 14, 20260.820.860.770.810.81-1.22%1,429,263
Jan 13, 20260.800.830.800.820.82-337,171
Jan 12, 20260.850.850.710.820.82-2.38%3,084,448
Jan 9, 20260.840.860.800.840.841.20%1,410,638
Jan 8, 20260.880.900.810.830.83-6.74%3,833,307
Jan 7, 20260.860.890.860.890.891.14%1,502,167
Jan 6, 20260.880.890.860.880.881.15%495,337
Jan 5, 20260.890.920.850.870.87-2,799,717
Jan 2, 20260.910.920.860.870.87-2.25%5,837,480
Jan 1, 20260.910.920.840.890.89-2,287,139
Dec 31, 20250.880.920.880.890.891.14%766,963
Dec 30, 20250.900.920.870.880.88-2.22%1,007,319
Dec 29, 20250.910.920.880.900.90-1.10%1,264,013
Dec 26, 20250.920.920.890.910.911.11%808,890
Dec 24, 20250.950.950.890.900.90-4.26%3,533,500
Dec 23, 20250.950.950.900.940.941.08%843,275
Dec 22, 20250.960.970.890.930.93-3.12%2,278,409
Dec 19, 20250.960.970.920.960.962.13%250,354
Dec 18, 20250.960.960.930.940.94-1.05%551,506
Dec 17, 20250.960.970.860.950.95-1.04%806,122
Dec 16, 20250.950.980.950.960.96-1.03%717,437
Dec 15, 20250.960.990.940.970.973.19%1,004,754
Dec 12, 20250.910.970.880.940.945.62%1,478,647
Dec 11, 20250.910.910.890.890.89-379,927
Dec 10, 20250.910.920.880.890.89-783,399
Dec 9, 20250.880.920.880.890.891.14%873,380
Dec 8, 20250.930.930.860.880.88-5.38%3,048,045
Dec 5, 20250.960.970.910.930.93-3.12%1,474,986
Dec 4, 20250.960.970.920.960.961.05%1,314,088
Dec 3, 20250.980.980.930.950.95-3.06%943,092
Dec 2, 20250.980.980.920.980.98-1,269,669
Dec 1, 20251.011.010.960.980.98-1.01%1,097,247