Skip to main content
Narayana Hrudayalaya Limited (BOM:539551)
India flag India · Delayed Price · Currency is INR
1,757.25
-34.70 (-1.94%)
At close: Apr 28, 2026

Narayana Hrudayalaya Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20261,760.001,810.001,760.001,791.951,791.951.24%22,601
Apr 24, 20261,808.951,808.951,762.701,770.001,770.00-1.49%10,541
Apr 23, 20261,801.451,817.201,783.851,796.751,796.75-0.90%22,436
Apr 22, 20261,816.751,825.001,791.951,813.101,813.100.53%9,323
Apr 21, 20261,799.301,820.001,798.751,803.601,803.600.03%15,175
Apr 20, 20261,829.951,834.901,795.001,803.101,803.10-1.23%5,786
Apr 17, 20261,799.851,830.001,759.701,825.551,825.552.92%7,865
Apr 16, 20261,806.351,814.301,766.351,773.751,773.75-1.31%11,223
Apr 15, 20261,775.101,818.001,773.801,797.251,797.251.59%20,439
Apr 13, 20261,747.051,780.751,703.151,769.101,769.100.83%6,658
Apr 10, 20261,726.501,765.001,726.501,754.551,754.551.51%15,320
Apr 9, 20261,724.151,742.051,712.151,728.401,728.400.58%13,408
Apr 8, 20261,776.851,776.851,710.001,718.501,718.501.15%6,721
Apr 7, 20261,699.151,705.001,654.201,698.951,698.950.81%5,738
Apr 6, 20261,629.951,694.301,610.001,685.351,685.353.77%11,159
Apr 2, 20261,616.101,630.001,588.101,624.101,624.10-0.72%21,251
Apr 1, 20261,657.851,657.851,603.551,635.801,635.801.88%34,032
Mar 30, 20261,564.251,636.501,564.251,605.651,605.65-1.89%63,580
Mar 27, 20261,682.801,698.651,615.001,636.501,636.50-4.05%78,429
Mar 25, 20261,679.701,721.201,650.001,705.551,705.553.09%12,058
Mar 24, 20261,651.201,673.601,630.001,654.501,654.501.79%32,279
Mar 23, 20261,642.051,645.001,600.051,625.351,625.35-1.66%46,077
Mar 20, 20261,664.351,680.351,642.801,652.801,652.800.33%9,367
Mar 19, 20261,651.201,685.001,638.051,647.301,647.30-2.53%24,700
Mar 18, 20261,669.401,707.251,650.001,690.051,690.052.10%40,394
Mar 17, 20261,650.001,667.101,633.551,655.251,655.250.87%24,192
Mar 16, 20261,665.001,674.151,612.951,640.951,640.95-1.68%62,263
Mar 13, 20261,706.651,706.651,661.001,669.051,669.05-2.02%12,846
Mar 12, 20261,736.601,739.901,695.201,703.501,703.50-1.90%20,677
Mar 11, 20261,752.001,754.901,723.551,736.551,736.55-0.77%8,318
Mar 10, 20261,784.151,784.151,740.851,750.001,750.00-0.40%9,321
Mar 9, 20261,730.351,767.151,706.901,757.101,757.100.15%9,433
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