Natura Hue Chem Limited (BOM:531834)
India
· Delayed Price · Currency is INR 15.75
+0.75 (5.00%)
At close: Apr 28, 2026
Natura Hue Chem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 15.00 | 15.75 | 14.31 | 15.75 | 15.75 | 5.00% | 12,588 |
| Apr 27, 2026 | 15.00 | 15.09 | 14.63 | 15.00 | 15.00 | -2.60% | 4,624 |
| Apr 24, 2026 | 14.45 | 15.74 | 14.44 | 15.40 | 15.40 | 1.32% | 3,040 |
| Apr 23, 2026 | 16.00 | 16.00 | 15.20 | 15.20 | 15.20 | -5.00% | 23,388 |
| Apr 22, 2026 | 16.45 | 16.54 | 15.00 | 16.00 | 16.00 | 1.52% | 26,334 |
| Apr 21, 2026 | 15.18 | 15.93 | 14.50 | 15.76 | 15.76 | 3.82% | 11,061 |
| Apr 20, 2026 | 15.00 | 15.18 | 14.99 | 15.18 | 15.18 | 10.00% | 11,779 |
| Apr 17, 2026 | 12.58 | 13.80 | 11.33 | 13.80 | 13.80 | 9.70% | 971 |
| Apr 16, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 9.97% | 157 |
| Apr 15, 2026 | 11.49 | 11.49 | 11.44 | 11.44 | 11.44 | - | 531 |
| Apr 10, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - | 190 |
| Apr 8, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 4.95% | 209 |
| Apr 2, 2026 | 11.00 | 11.00 | 10.80 | 10.90 | 10.90 | -0.27% | 64 |
| Apr 1, 2026 | 12.07 | 12.07 | 10.93 | 10.93 | 10.93 | -4.96% | 110 |
| Mar 27, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 785 |
| Mar 25, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 1.59% | 1 |
| Mar 24, 2026 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - | 107 |
| Mar 23, 2026 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | -1.99% | 10 |
| Mar 20, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -1.95% | 6,000 |
| Mar 19, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -2.00% | 1,350 |
| Mar 18, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -1.96% | 201 |
| Mar 17, 2026 | 12.25 | 12.26 | 12.25 | 12.26 | 12.26 | -1.84% | 109 |
| Mar 16, 2026 | 12.49 | 12.74 | 12.49 | 12.49 | 12.49 | -1.96% | 307 |
| Mar 13, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -2.00% | 258 |
| Mar 12, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.89% | 18 |
| Mar 11, 2026 | 13.72 | 13.72 | 13.25 | 13.25 | 13.25 | -1.56% | 1,312 |
| Mar 10, 2026 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - | 1,000 |
| Mar 9, 2026 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - | 62 |
| Mar 5, 2026 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | -1.97% | 400 |
| Mar 4, 2026 | 14.01 | 14.01 | 13.73 | 13.73 | 13.73 | -2.00% | 3,523 |
| Feb 27, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -0.57% | 4,332 |
| Feb 26, 2026 | 13.82 | 14.09 | 13.55 | 14.09 | 14.09 | 1.95% | 11,960 |
| Feb 25, 2026 | 14.10 | 14.10 | 13.82 | 13.82 | 13.82 | -1.99% | 3,201 |
| Feb 24, 2026 | 14.38 | 14.38 | 14.10 | 14.10 | 14.10 | - | 19,996 |
| Feb 23, 2026 | 14.50 | 14.50 | 14.10 | 14.10 | 14.10 | -1.95% | 11,001 |
| Feb 20, 2026 | 14.09 | 14.50 | 13.15 | 14.38 | 14.38 | 4.13% | 17,105 |
| Feb 19, 2026 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 4.94% | 2,319 |
| Feb 18, 2026 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 4.94% | 1,910 |
| Feb 17, 2026 | 12.50 | 12.54 | 12.50 | 12.54 | 12.54 | 4.94% | 1,009 |
| Feb 16, 2026 | 10.89 | 11.95 | 10.88 | 11.95 | 11.95 | 4.92% | 2,039 |
| Feb 13, 2026 | 11.41 | 11.41 | 10.94 | 11.39 | 11.39 | -0.18% | 1,706 |
| Feb 12, 2026 | 12.00 | 12.00 | 11.41 | 11.41 | 11.41 | -4.84% | 4,160 |
| Feb 11, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - | 100 |
| Feb 10, 2026 | 12.42 | 12.42 | 11.96 | 11.99 | 11.99 | -3.46% | 2,110 |
| Feb 9, 2026 | 12.47 | 12.47 | 12.42 | 12.42 | 12.42 | -0.80% | 2,966 |
| Feb 6, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 1.95% | 1 |
| Feb 5, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | -1.13% | 31 |
| Feb 4, 2026 | 12.60 | 12.60 | 12.42 | 12.42 | 12.42 | -1.90% | 2,029 |
| Feb 3, 2026 | 12.69 | 12.69 | 12.66 | 12.66 | 12.66 | -0.24% | 5,576 |
| Feb 1, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - | 1,102 |
| Jan 30, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - | 7 |
| Jan 29, 2026 | 12.69 | 12.75 | 12.69 | 12.69 | 12.69 | -1.93% | 4,571 |
| Jan 28, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -1.97% | 7,896 |
| Jan 27, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | 8 |
| Jan 23, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -1.05% | 100 |
| Jan 22, 2026 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | -1.98% | 116 |
| Jan 21, 2026 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | -1.95% | 11,129 |
| Jan 20, 2026 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | -1.98% | 1,110 |
| Jan 19, 2026 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -1.94% | 35 |
| Jan 14, 2026 | 14.45 | 14.45 | 14.44 | 14.44 | 14.44 | 0.77% | 3,237 |
| Jan 13, 2026 | 14.05 | 14.33 | 14.05 | 14.33 | 14.33 | 1.99% | 1,034 |
| Jan 12, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -1.95% | 7,803 |
| Jan 9, 2026 | 13.78 | 14.34 | 13.78 | 14.33 | 14.33 | 1.92% | 9,189 |
| Jan 8, 2026 | 13.79 | 14.06 | 13.79 | 14.06 | 14.06 | 1.96% | 25,997 |
| Jan 7, 2026 | 13.52 | 13.79 | 13.52 | 13.79 | 13.79 | 2.00% | 53 |
| Jan 6, 2026 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 1.96% | 147 |
| Jan 5, 2026 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 2.00% | 795 |
| Jan 2, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.96% | 8,761 |
| Jan 1, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 2.00% | 7,121 |
| Dec 31, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 4.95% | 17,972 |
| Dec 30, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 4.93% | 34 |
| Dec 29, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 5.00% | 2,096 |
| Dec 26, 2025 | 10.30 | 10.81 | 10.30 | 10.81 | 10.81 | 4.95% | 3,340 |
| Dec 24, 2025 | 9.81 | 10.30 | 9.81 | 10.30 | 10.30 | 4.99% | 36 |
| Dec 23, 2025 | 9.77 | 9.81 | 9.76 | 9.81 | 9.81 | -4.11% | 56 |
| Dec 22, 2025 | 10.82 | 11.14 | 10.08 | 10.23 | 10.23 | -3.58% | 161 |
| Dec 19, 2025 | 11.01 | 11.01 | 10.52 | 10.61 | 10.61 | -3.63% | 107 |
| Dec 17, 2025 | 11.56 | 11.56 | 11.01 | 11.01 | 11.01 | -4.76% | 603 |
| Dec 16, 2025 | 12.15 | 12.15 | 11.56 | 11.56 | 11.56 | -4.86% | 108 |
| Dec 15, 2025 | 11.10 | 12.15 | 11.10 | 12.15 | 12.15 | 4.92% | 5,988 |
| Dec 12, 2025 | 11.10 | 11.58 | 10.81 | 11.58 | 11.58 | 4.99% | 1,515 |
| Dec 11, 2025 | 11.21 | 12.07 | 11.03 | 11.03 | 11.03 | -4.09% | 9,001 |
| Dec 10, 2025 | 11.69 | 11.69 | 10.65 | 11.50 | 11.50 | 2.95% | 263 |
| Dec 9, 2025 | 12.02 | 12.02 | 10.90 | 11.17 | 11.17 | -2.45% | 7,799 |
| Dec 8, 2025 | 12.55 | 12.55 | 11.40 | 11.45 | 11.45 | -4.26% | 7,414 |
| Dec 5, 2025 | 12.44 | 12.44 | 11.96 | 11.96 | 11.96 | -1.97% | 4,479 |
| Dec 4, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 1.92% | 1,622 |
| Dec 3, 2025 | 11.74 | 11.97 | 11.74 | 11.97 | 11.97 | 1.96% | 6,531 |
| Dec 2, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 2.00% | 320 |
| Dec 1, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | 19 |
| Nov 28, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 1.95% | 879 |
| Nov 27, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 1.99% | 537 |
| Nov 26, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 1.93% | 1,509 |
| Nov 25, 2025 | 10.65 | 10.86 | 10.65 | 10.86 | 10.86 | 1.97% | 73 |
| Nov 24, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -1.93% | 8 |
| Nov 21, 2025 | 10.83 | 10.86 | 10.83 | 10.86 | 10.86 | -1.72% | 794 |
| Nov 20, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -1.95% | 303 |
| Nov 19, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -1.91% | 8 |
| Nov 18, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | -1.96% | 1,048 |
| Nov 17, 2025 | 11.95 | 11.95 | 11.72 | 11.72 | 11.72 | -1.92% | 480 |