Skip to main content
Narayana Hrudayalaya Limited (BOM:539551)
India flag India · Delayed Price · Currency is INR
1,754.55
-13.90 (-0.79%)
At close: Mar 6, 2026

Narayana Hrudayalaya Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,768.051,768.051,734.301,754.551,754.55-0.79%15,531
Mar 5, 20261,757.001,771.701,730.651,768.451,768.451.62%11,504
Mar 4, 20261,772.351,774.001,721.001,740.251,740.25-2.59%15,702
Mar 2, 20261,760.651,822.651,760.651,786.601,786.60-2.56%28,194
Feb 27, 20261,841.151,858.401,803.851,833.451,833.45-0.88%9,971
Feb 26, 20261,864.101,877.501,843.501,849.801,849.80-0.70%9,748
Feb 25, 20261,835.901,875.651,813.601,862.751,862.752.27%21,279
Feb 24, 20261,868.501,868.501,812.001,821.451,821.45-2.52%7,192
Feb 23, 20261,840.551,879.801,837.001,868.501,868.502.24%41,362
Feb 20, 20261,839.951,845.101,812.601,827.551,827.55-0.47%7,811
Feb 19, 20261,844.601,857.701,831.701,836.151,836.15-0.45%17,912
Feb 18, 20261,849.201,853.301,820.001,844.501,844.500.87%5,349
Feb 17, 20261,844.901,847.401,818.351,828.551,828.55-0.44%8,560
Feb 16, 20261,790.001,842.851,771.801,836.651,836.650.86%47,815
Feb 13, 20261,840.101,873.301,815.001,820.901,820.90-2.31%16,760
Feb 12, 20261,878.951,895.851,840.651,863.901,863.900.01%20,374
Feb 11, 20261,800.301,874.651,795.551,863.751,863.753.84%45,895
Feb 10, 20261,752.601,811.001,744.151,794.901,794.902.85%17,493
Feb 9, 20261,720.001,760.001,715.301,745.151,745.151.76%10,317
Feb 6, 20261,720.301,723.351,688.201,714.951,714.95-0.99%12,711
Feb 5, 20261,761.301,761.301,725.001,732.151,732.15-1.65%16,433
Feb 4, 20261,769.751,769.751,745.601,761.151,761.150.29%22,142
Feb 3, 20261,809.251,809.251,738.801,756.101,756.10-0.44%13,564
Feb 2, 20261,800.951,800.951,723.501,763.851,763.85-2.10%8,414
Feb 1, 20261,758.101,820.001,746.601,801.751,801.751.92%10,734
Jan 30, 20261,737.351,777.551,729.051,767.851,767.851.42%242,568
Jan 29, 20261,774.451,774.451,719.001,743.151,743.15-1.02%9,674
Jan 28, 20261,735.001,780.001,725.001,761.151,761.151.98%23,677
Jan 27, 20261,750.051,750.051,705.001,726.901,726.90-1.27%40,966
Jan 23, 20261,775.451,816.001,740.301,749.051,749.05-1.46%15,157
Jan 22, 20261,818.201,862.001,757.501,774.951,774.95-2.25%25,814
Jan 21, 20261,801.401,823.001,757.551,815.851,815.85-0.21%40,746
Jan 20, 20261,857.851,857.901,807.001,819.651,819.65-2.23%11,821
Jan 19, 20261,902.001,912.601,856.351,861.101,861.10-3.01%20,031
Jan 16, 20261,944.051,946.951,908.701,918.801,918.80-1.37%10,098
Jan 14, 20261,875.051,950.001,875.001,945.501,945.503.08%11,523
Jan 13, 20261,877.101,902.901,865.851,887.351,887.350.75%15,158
Jan 12, 20261,885.951,889.401,851.001,873.251,873.25-1.24%113,049
Jan 9, 20261,913.701,929.551,883.251,896.701,896.70-0.82%24,569
Jan 8, 20261,933.151,940.551,891.001,912.451,912.45-0.45%20,731
Jan 7, 20261,949.701,953.201,913.601,921.001,921.00-0.81%14,474
Jan 6, 20261,903.601,945.001,899.251,936.701,936.701.77%37,451
Jan 5, 20261,920.151,937.451,887.701,903.001,903.00-0.82%10,007
Jan 2, 20261,930.051,937.901,910.651,918.801,918.80-0.80%9,649
Jan 1, 20261,897.351,939.701,856.001,934.301,934.302.29%13,278
Dec 31, 20251,832.201,900.301,826.001,890.951,890.953.35%15,103
Dec 30, 20251,876.551,876.551,802.051,829.701,829.70-1.54%28,073
Dec 29, 20251,852.651,877.001,846.001,858.251,858.25-0.09%21,957
Dec 26, 20251,887.501,887.501,855.251,859.951,859.95-0.81%4,990
Dec 24, 20251,870.001,884.601,865.851,875.151,875.150.02%5,261
Dec 23, 20251,896.451,899.551,870.001,874.751,874.75-1.14%7,003
Dec 22, 20251,895.051,913.001,881.651,896.451,896.45-0.60%20,289
Dec 19, 20251,852.801,940.001,840.851,907.901,907.903.80%39,897
Dec 18, 20251,872.501,882.651,823.901,838.101,838.10-1.84%10,922
Dec 17, 20251,890.701,902.701,859.051,872.501,872.50-0.96%4,919
Dec 16, 20251,896.051,929.851,881.101,890.651,890.65-0.48%8,747
Dec 15, 20251,862.951,905.001,844.751,899.851,899.851.58%23,270
Dec 12, 20251,900.001,900.001,866.901,870.351,870.35-0.80%15,413
Dec 11, 20251,856.101,904.951,856.101,885.451,885.451.48%21,926
Dec 10, 20251,890.001,890.001,851.001,857.951,857.95-1.66%18,854
Dec 9, 20251,937.351,937.351,876.001,889.301,889.30-1.77%26,334
Dec 8, 20251,907.051,946.751,880.501,923.251,923.250.35%10,637
Dec 5, 20251,943.351,960.201,910.001,916.451,916.45-0.95%8,213
Dec 4, 20251,950.701,960.001,928.851,934.751,934.75-1.05%24,929
Dec 3, 20251,912.001,964.951,889.851,955.351,955.352.27%33,846
Dec 2, 20251,957.751,957.751,897.601,911.901,911.900.07%16,216
Dec 1, 20251,960.001,975.001,905.301,910.501,910.50-1.78%16,412
Nov 28, 20251,960.001,960.751,931.501,945.201,945.20-0.35%19,979
Nov 27, 20251,994.602,006.001,944.551,952.051,952.05-0.73%19,078
Nov 26, 20251,957.101,987.401,948.001,966.401,966.400.49%23,182
Nov 25, 20251,976.901,994.051,934.701,956.901,956.90-1.00%44,261
Nov 24, 20252,043.302,061.001,967.201,976.651,976.65-3.23%43,864
Nov 21, 20252,014.802,067.201,977.202,042.652,042.651.18%94,858
Nov 20, 20251,999.752,043.001,996.602,018.852,018.851.34%97,111
Nov 19, 20251,952.002,029.701,923.201,992.201,992.202.22%128,125
Nov 18, 20252,014.952,048.501,935.951,948.851,948.85-3.90%423,766
Nov 17, 20251,836.002,094.301,833.502,027.902,027.9015.65%1,127,165
Nov 14, 20251,794.751,794.751,746.251,753.551,753.55-1.36%16,070
Nov 13, 20251,761.551,799.001,758.001,777.751,777.750.97%18,074
Nov 12, 20251,763.101,787.651,736.001,760.701,760.700.11%20,635
Nov 11, 20251,812.601,812.601,745.351,758.801,758.80-2.96%25,461
Nov 10, 20251,811.201,831.551,795.001,812.401,812.400.10%14,840
Nov 7, 20251,801.301,822.001,777.001,810.501,810.50-0.54%22,106
Nov 6, 20251,841.751,841.951,810.451,820.351,820.35-0.54%11,347
Nov 4, 20251,787.151,862.301,785.701,830.201,830.202.49%62,866
Nov 3, 20251,774.651,794.601,748.551,785.701,785.701.75%8,577
Oct 31, 20251,810.001,813.501,732.301,755.001,755.00-2.12%360,149
Oct 30, 20251,798.851,804.901,778.201,792.951,792.95-0.36%4,188
Oct 29, 20251,777.001,807.251,773.301,799.501,799.501.38%10,623
Oct 28, 20251,757.301,782.901,750.901,775.001,775.001.36%21,774
Oct 27, 20251,733.551,758.001,727.901,751.151,751.151.08%11,078
Oct 24, 20251,770.151,770.151,727.901,732.501,732.50-1.55%26,705
Oct 23, 20251,780.051,787.501,750.051,759.801,759.80-1.10%7,150
Oct 21, 20251,770.001,786.851,770.001,779.401,779.400.97%7,497
Oct 20, 20251,756.651,780.001,755.051,762.251,762.250.33%12,647
Oct 17, 20251,763.051,785.001,752.951,756.451,756.45-0.43%4,757
Oct 16, 20251,748.051,775.501,748.051,764.051,764.050.85%14,634
Oct 15, 20251,742.401,766.001,742.401,749.101,749.100.40%3,940
Oct 14, 20251,742.351,763.901,734.001,742.051,742.05-0.97%19,189
Oct 13, 20251,765.701,776.501,744.601,759.201,759.20-0.66%18,872