Hindustan Foods Limited (BOM:519126)
India
· Delayed Price · Currency is INR 470.05
-5.75 (-1.21%)
At close: Mar 9, 2026
Hindustan Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 466.95 | 480.00 | 465.35 | 470.05 | 470.05 | -1.21% | 2,562 |
| Mar 6, 2026 | 471.55 | 479.85 | 470.05 | 475.80 | 475.80 | 0.43% | 594 |
| Mar 5, 2026 | 473.65 | 481.95 | 467.50 | 473.75 | 473.75 | -1.10% | 2,067 |
| Mar 4, 2026 | 470.20 | 480.20 | 466.45 | 479.00 | 479.00 | -0.61% | 2,744 |
| Mar 2, 2026 | 475.95 | 485.10 | 466.15 | 481.95 | 481.95 | -0.54% | 1,528 |
| Feb 27, 2026 | 488.00 | 490.00 | 478.95 | 484.55 | 484.55 | -0.53% | 2,663 |
| Feb 26, 2026 | 487.70 | 490.00 | 479.10 | 487.15 | 487.15 | 0.54% | 1,009 |
| Feb 25, 2026 | 482.50 | 485.00 | 477.30 | 484.55 | 484.55 | 0.04% | 257 |
| Feb 24, 2026 | 485.60 | 493.20 | 482.45 | 484.35 | 484.35 | -0.63% | 1,420 |
| Feb 23, 2026 | 485.05 | 493.45 | 484.05 | 487.40 | 487.40 | -1.83% | 1,172 |
| Feb 20, 2026 | 483.35 | 496.50 | 477.95 | 496.50 | 496.50 | 2.48% | 472 |
| Feb 19, 2026 | 496.25 | 496.25 | 481.80 | 484.50 | 484.50 | -2.09% | 909 |
| Feb 18, 2026 | 498.50 | 500.00 | 487.60 | 494.85 | 494.85 | -0.71% | 1,981 |
| Feb 17, 2026 | 499.70 | 503.55 | 492.90 | 498.40 | 498.40 | -0.24% | 790 |
| Feb 16, 2026 | 501.60 | 503.25 | 493.20 | 499.60 | 499.60 | -1.20% | 2,147 |
| Feb 13, 2026 | 524.85 | 524.85 | 501.60 | 505.65 | 505.65 | -3.69% | 2,040 |
| Feb 12, 2026 | 519.65 | 535.00 | 516.05 | 525.05 | 525.05 | 0.69% | 1,780 |
| Feb 11, 2026 | 511.50 | 525.00 | 506.70 | 521.45 | 521.45 | 2.08% | 3,945 |
| Feb 10, 2026 | 507.80 | 513.50 | 504.90 | 510.80 | 510.80 | 0.66% | 738 |
| Feb 9, 2026 | 489.40 | 513.60 | 482.80 | 507.45 | 507.45 | 3.91% | 1,351 |
| Feb 6, 2026 | 485.05 | 490.10 | 481.45 | 488.35 | 488.35 | -0.48% | 1,522 |
| Feb 5, 2026 | 491.40 | 492.85 | 485.00 | 490.70 | 490.70 | -0.14% | 1,241 |
| Feb 4, 2026 | 480.20 | 495.95 | 470.70 | 491.40 | 491.40 | 1.40% | 1,550 |
| Feb 3, 2026 | 478.00 | 499.85 | 473.00 | 484.60 | 484.60 | 5.73% | 3,845 |
| Feb 2, 2026 | 454.10 | 462.00 | 449.80 | 458.35 | 458.35 | -0.08% | 605 |
| Feb 1, 2026 | 460.45 | 473.50 | 456.00 | 458.70 | 458.70 | -1.75% | 688 |
| Jan 30, 2026 | 446.40 | 470.25 | 443.35 | 466.85 | 466.85 | 4.60% | 3,462 |
| Jan 29, 2026 | 451.30 | 457.25 | 445.00 | 446.30 | 446.30 | -2.27% | 138,789 |
| Jan 28, 2026 | 455.40 | 460.85 | 452.30 | 456.65 | 456.65 | 0.52% | 1,322 |
| Jan 27, 2026 | 448.15 | 459.10 | 446.00 | 454.30 | 454.30 | 0.71% | 1,362 |
| Jan 23, 2026 | 460.40 | 460.80 | 448.15 | 451.10 | 451.10 | -1.99% | 1,838 |
| Jan 22, 2026 | 466.35 | 469.50 | 457.00 | 460.25 | 460.25 | -1.16% | 3,581 |
| Jan 21, 2026 | 467.40 | 470.00 | 445.85 | 465.65 | 465.65 | -0.36% | 4,566 |
| Jan 20, 2026 | 493.15 | 493.50 | 467.00 | 467.35 | 467.35 | -5.35% | 6,083 |
| Jan 19, 2026 | 486.30 | 496.55 | 486.30 | 493.75 | 493.75 | 0.19% | 1,261 |
| Jan 16, 2026 | 494.40 | 497.75 | 491.25 | 492.80 | 492.80 | -0.31% | 995 |
| Jan 14, 2026 | 499.75 | 500.35 | 492.10 | 494.35 | 494.35 | -1.22% | 1,025 |
| Jan 13, 2026 | 507.30 | 510.75 | 498.10 | 500.45 | 500.45 | -1.35% | 2,477 |
| Jan 12, 2026 | 501.95 | 509.95 | 490.00 | 507.30 | 507.30 | -0.48% | 5,681 |
| Jan 9, 2026 | 507.75 | 510.50 | 502.20 | 509.75 | 509.75 | -0.16% | 1,298 |
| Jan 8, 2026 | 508.80 | 518.60 | 505.25 | 510.55 | 510.55 | -0.18% | 760 |
| Jan 7, 2026 | 509.85 | 512.85 | 505.60 | 511.45 | 511.45 | 0.31% | 1,374 |
| Jan 6, 2026 | 509.75 | 512.05 | 505.80 | 509.85 | 509.85 | 0.02% | 899 |
| Jan 5, 2026 | 510.30 | 517.40 | 507.10 | 509.75 | 509.75 | -0.84% | 1,286 |
| Jan 2, 2026 | 513.00 | 520.00 | 510.05 | 514.05 | 514.05 | 0.22% | 1,218 |
| Jan 1, 2026 | 516.45 | 518.70 | 511.00 | 512.90 | 512.90 | -1.22% | 1,192 |
| Dec 31, 2025 | 510.75 | 520.45 | 509.10 | 519.25 | 519.25 | 2.11% | 4,856 |
| Dec 30, 2025 | 509.90 | 511.90 | 507.10 | 508.50 | 508.50 | -0.26% | 586 |
| Dec 29, 2025 | 512.65 | 517.45 | 508.50 | 509.85 | 509.85 | -1.55% | 3,440 |
| Dec 26, 2025 | 509.00 | 518.95 | 506.00 | 517.90 | 517.90 | 1.71% | 1,122 |
| Dec 24, 2025 | 524.60 | 524.60 | 508.05 | 509.20 | 509.20 | -1.04% | 1,647 |
| Dec 23, 2025 | 520.10 | 524.00 | 504.45 | 514.55 | 514.55 | -1.66% | 9,880 |
| Dec 22, 2025 | 519.75 | 528.55 | 516.20 | 523.25 | 523.25 | 0.67% | 2,949 |
| Dec 19, 2025 | 520.65 | 521.50 | 518.05 | 519.75 | 519.75 | -0.11% | 816 |
| Dec 18, 2025 | 524.30 | 525.05 | 519.05 | 520.30 | 520.30 | -1.08% | 1,410 |
| Dec 17, 2025 | 527.15 | 528.75 | 525.50 | 526.00 | 526.00 | -0.52% | 1,182 |
| Dec 16, 2025 | 527.00 | 536.70 | 523.75 | 528.75 | 528.75 | 0.21% | 1,103 |
| Dec 15, 2025 | 528.30 | 532.30 | 518.30 | 527.65 | 527.65 | -1.18% | 3,594 |
| Dec 12, 2025 | 539.30 | 541.25 | 530.25 | 533.95 | 533.95 | -1.16% | 1,688 |
| Dec 11, 2025 | 523.35 | 545.00 | 523.35 | 540.20 | 540.20 | 2.86% | 2,645 |
| Dec 10, 2025 | 521.00 | 526.35 | 519.90 | 525.20 | 525.20 | 0.75% | 2,331 |
| Dec 9, 2025 | 515.05 | 522.05 | 513.15 | 521.30 | 521.30 | 0.31% | 1,126 |
| Dec 8, 2025 | 518.95 | 521.50 | 514.00 | 519.70 | 519.70 | -0.23% | 21,212 |
| Dec 5, 2025 | 525.85 | 527.15 | 520.00 | 520.90 | 520.90 | -0.98% | 1,212 |
| Dec 4, 2025 | 530.95 | 530.95 | 525.30 | 526.05 | 526.05 | -0.92% | 3,984 |
| Dec 3, 2025 | 532.00 | 532.00 | 527.45 | 530.95 | 530.95 | 0.03% | 651 |
| Dec 2, 2025 | 526.05 | 537.35 | 526.05 | 530.80 | 530.80 | 0.28% | 2,188 |
| Dec 1, 2025 | 538.00 | 540.50 | 526.70 | 529.30 | 529.30 | -1.68% | 7,539 |
| Nov 28, 2025 | 537.90 | 542.20 | 532.85 | 538.35 | 538.35 | 0.06% | 957 |
| Nov 27, 2025 | 537.25 | 549.90 | 534.10 | 538.05 | 538.05 | -0.43% | 1,152 |
| Nov 26, 2025 | 542.05 | 545.25 | 537.55 | 540.40 | 540.40 | -0.37% | 3,087 |
| Nov 25, 2025 | 544.45 | 546.55 | 540.05 | 542.40 | 542.40 | -1.10% | 2,899 |
| Nov 24, 2025 | 551.30 | 560.95 | 541.55 | 548.45 | 548.45 | -0.51% | 3,837 |
| Nov 21, 2025 | 546.00 | 555.60 | 544.55 | 551.25 | 551.25 | 0.26% | 5,154 |
| Nov 20, 2025 | 540.90 | 554.75 | 540.45 | 549.80 | 549.80 | 0.97% | 8,549 |
| Nov 19, 2025 | 548.45 | 551.60 | 540.90 | 544.50 | 544.50 | -0.80% | 4,163 |
| Nov 18, 2025 | 547.60 | 554.00 | 538.95 | 548.90 | 548.90 | 0.16% | 2,954 |
| Nov 17, 2025 | 537.80 | 551.40 | 534.25 | 548.05 | 548.05 | 1.13% | 9,951 |
| Nov 14, 2025 | 545.05 | 548.00 | 538.40 | 541.90 | 541.90 | -0.50% | 1,054 |
| Nov 13, 2025 | 557.05 | 560.35 | 536.95 | 544.65 | 544.65 | -0.78% | 18,580 |
| Nov 12, 2025 | 547.95 | 554.00 | 535.70 | 548.95 | 548.95 | 0.65% | 4,785 |
| Nov 11, 2025 | 535.05 | 548.30 | 535.00 | 545.40 | 545.40 | 0.41% | 5,569 |
| Nov 10, 2025 | 539.65 | 549.90 | 530.10 | 543.20 | 543.20 | 1.33% | 1,079 |
| Nov 7, 2025 | 527.55 | 543.00 | 520.75 | 536.05 | 536.05 | 0.53% | 3,768 |
| Nov 6, 2025 | 532.95 | 542.55 | 521.75 | 533.25 | 533.25 | -0.12% | 6,994 |
| Nov 4, 2025 | 532.15 | 539.40 | 525.05 | 533.90 | 533.90 | -0.16% | 3,601 |
| Nov 3, 2025 | 538.00 | 538.00 | 521.90 | 534.75 | 534.75 | 2.35% | 3,858 |
| Oct 31, 2025 | 521.25 | 528.00 | 521.25 | 522.45 | 522.45 | -0.03% | 1,301 |
| Oct 30, 2025 | 520.95 | 530.00 | 519.00 | 522.60 | 522.60 | 0.48% | 1,251 |
| Oct 29, 2025 | 518.90 | 523.00 | 518.05 | 520.10 | 520.10 | 0.36% | 880 |
| Oct 28, 2025 | 518.10 | 522.00 | 516.35 | 518.25 | 518.25 | 0.05% | 1,135 |
| Oct 27, 2025 | 520.00 | 524.10 | 516.60 | 518.00 | 518.00 | -0.66% | 4,371 |
| Oct 24, 2025 | 524.95 | 524.95 | 514.15 | 521.45 | 521.45 | -0.04% | 16,152 |
| Oct 23, 2025 | 523.15 | 527.40 | 520.05 | 521.65 | 521.65 | -0.87% | 1,548 |
| Oct 21, 2025 | 535.00 | 535.00 | 517.65 | 526.25 | 526.25 | 0.95% | 2,883 |
| Oct 20, 2025 | 524.00 | 524.00 | 515.95 | 521.30 | 521.30 | 0.47% | 1,506 |
| Oct 17, 2025 | 527.40 | 529.35 | 516.65 | 518.85 | 518.85 | -1.62% | 6,629 |
| Oct 16, 2025 | 523.85 | 531.35 | 522.60 | 527.40 | 527.40 | 0.84% | 3,663 |
| Oct 15, 2025 | 530.75 | 531.35 | 515.00 | 523.00 | 523.00 | -1.56% | 3,169 |
| Oct 14, 2025 | 523.95 | 535.00 | 517.00 | 531.30 | 531.30 | 1.13% | 197,159 |