Hoac Foods India Limited (NSE:HOACFOODS)
India
· Delayed Price · Currency is INR 343.00
-7.00 (-2.00%)
Mar 10, 2026, 11:14 AM IST
Hoac Foods India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0.33% | 2,250 |
| Mar 6, 2026 | 348.85 | 348.85 | 348.85 | 348.85 | 348.85 | 1.99% | 1,500 |
| Mar 5, 2026 | 342.05 | 342.05 | 342.05 | 342.05 | 342.05 | -1.99% | 8,250 |
| Mar 4, 2026 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | -1.99% | 750 |
| Mar 2, 2026 | 356.10 | 356.10 | 356.10 | 356.10 | 356.10 | -2.00% | 2,250 |
| Feb 27, 2026 | 363.35 | 363.35 | 363.35 | 363.35 | 363.35 | -2.00% | 1,500 |
| Feb 26, 2026 | 370.75 | 370.75 | 370.75 | 370.75 | 370.75 | -2.00% | 3,000 |
| Feb 25, 2026 | 378.30 | 378.30 | 378.30 | 378.30 | 378.30 | -1.99% | 1,500 |
| Feb 24, 2026 | 386.00 | 399.85 | 382.15 | 386.00 | 386.00 | - | 8,250 |
| Feb 23, 2026 | 375.95 | 391.95 | 375.95 | 386.00 | 386.00 | 2.67% | 11,250 |
| Feb 20, 2026 | 360.00 | 375.95 | 345.05 | 375.95 | 375.95 | 4.43% | 2,250 |
| Feb 19, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | 750 |
| Feb 17, 2026 | 379.95 | 380.00 | 360.00 | 360.00 | 360.00 | -2.86% | 3,750 |
| Feb 16, 2026 | 352.00 | 370.60 | 352.00 | 370.60 | 370.60 | 1.53% | 4,500 |
| Feb 13, 2026 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | -0.54% | 1,500 |
| Feb 12, 2026 | 367.45 | 367.45 | 367.00 | 367.00 | 367.00 | -0.12% | 4,500 |
| Feb 11, 2026 | 369.60 | 369.60 | 367.45 | 367.45 | 367.45 | 4.39% | 1,500 |
| Feb 10, 2026 | 360.00 | 360.00 | 352.00 | 352.00 | 352.00 | - | 2,250 |
| Feb 9, 2026 | 351.95 | 352.00 | 351.50 | 352.00 | 352.00 | - | 4,500 |
| Feb 6, 2026 | 348.00 | 352.00 | 348.00 | 352.00 | 352.00 | -0.14% | 3,750 |
| Feb 5, 2026 | 352.50 | 352.50 | 352.50 | 352.50 | 352.50 | -0.70% | 750 |
| Feb 4, 2026 | 359.00 | 359.40 | 327.05 | 355.00 | 355.00 | 3.71% | 3,750 |
| Feb 3, 2026 | 342.30 | 342.30 | 342.30 | 342.30 | 342.30 | 5.00% | 750 |
| Feb 2, 2026 | 326.55 | 326.55 | 326.00 | 326.00 | 326.00 | 4.82% | 1,500 |
| Feb 1, 2026 | 311.00 | 311.00 | 311.00 | 311.00 | 311.00 | -1.27% | 1,500 |
| Jan 30, 2026 | 314.00 | 315.00 | 314.00 | 315.00 | 315.00 | 4.13% | 1,500 |
| Jan 29, 2026 | 302.50 | 302.50 | 302.50 | 302.50 | 302.50 | -1.00% | 750 |
| Jan 28, 2026 | 291.00 | 305.55 | 291.00 | 305.55 | 305.55 | 5.00% | 3,750 |
| Jan 27, 2026 | 293.60 | 303.50 | 290.00 | 291.00 | 291.00 | 0.03% | 6,750 |
| Jan 23, 2026 | 306.00 | 306.00 | 290.70 | 290.90 | 290.90 | -4.93% | 6,750 |
| Jan 22, 2026 | 309.95 | 309.95 | 306.00 | 306.00 | 306.00 | -2.86% | 1,500 |
| Jan 21, 2026 | 291.05 | 315.00 | 290.55 | 315.00 | 315.00 | 3.06% | 15,750 |
| Jan 20, 2026 | 311.00 | 330.00 | 305.00 | 305.65 | 305.65 | -4.48% | 6,750 |
| Jan 19, 2026 | 314.00 | 320.00 | 313.80 | 320.00 | 320.00 | 1.93% | 5,250 |
| Jan 16, 2026 | 302.00 | 313.95 | 302.00 | 313.95 | 313.95 | 0.95% | 1,500 |
| Jan 14, 2026 | 314.95 | 314.95 | 310.00 | 311.00 | 311.00 | 0.97% | 2,250 |
| Jan 13, 2026 | 311.00 | 311.00 | 308.00 | 308.00 | 308.00 | - | 3,750 |
| Jan 12, 2026 | 324.90 | 324.90 | 307.10 | 308.00 | 308.00 | -2.32% | 3,750 |
| Jan 9, 2026 | 307.05 | 318.75 | 307.05 | 315.30 | 315.30 | 2.69% | 6,000 |
| Jan 8, 2026 | 314.00 | 320.95 | 307.05 | 307.05 | 307.05 | -5.00% | 5,250 |
| Jan 7, 2026 | 319.00 | 323.90 | 309.00 | 323.20 | 323.20 | -0.55% | 13,500 |
| Jan 6, 2026 | 323.05 | 325.00 | 321.05 | 325.00 | 325.00 | -2.91% | 4,500 |
| Jan 5, 2026 | 323.00 | 349.90 | 321.90 | 334.75 | 334.75 | -1.20% | 15,000 |
| Jan 2, 2026 | 339.30 | 339.30 | 323.05 | 338.80 | 338.80 | -0.37% | 12,000 |
| Jan 1, 2026 | 340.15 | 340.15 | 340.05 | 340.05 | 340.05 | - | 1,500 |
| Dec 31, 2025 | 349.95 | 349.95 | 340.05 | 340.05 | 340.05 | -2.56% | 4,500 |
| Dec 30, 2025 | 345.05 | 349.00 | 345.00 | 349.00 | 349.00 | 1.16% | 3,000 |
| Dec 29, 2025 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | -1.41% | 750 |
| Dec 26, 2025 | 345.00 | 349.95 | 345.00 | 349.95 | 349.95 | -0.01% | 3,750 |
| Dec 24, 2025 | 347.00 | 354.90 | 340.00 | 350.00 | 350.00 | 0.86% | 9,000 |
| Dec 23, 2025 | 357.00 | 357.00 | 347.00 | 347.00 | 347.00 | -3.61% | 2,250 |
| Dec 22, 2025 | 354.95 | 360.00 | 347.00 | 360.00 | 360.00 | 1.42% | 4,500 |
| Dec 19, 2025 | 352.95 | 354.95 | 341.00 | 354.95 | 354.95 | 4.34% | 4,500 |
| Dec 18, 2025 | 353.00 | 354.00 | 340.10 | 340.20 | 340.20 | -4.17% | 4,500 |
| Dec 17, 2025 | 345.00 | 359.90 | 345.00 | 355.00 | 355.00 | 2.73% | 3,000 |
| Dec 16, 2025 | 345.55 | 345.55 | 345.55 | 345.55 | 345.55 | - | 750 |
| Dec 15, 2025 | 360.00 | 360.00 | 345.50 | 345.55 | 345.55 | -3.48% | 3,750 |
| Dec 12, 2025 | 360.00 | 360.00 | 358.00 | 358.00 | 358.00 | 0.85% | 1,500 |
| Dec 11, 2025 | 358.00 | 358.00 | 355.00 | 355.00 | 355.00 | -0.84% | 6,750 |
| Dec 10, 2025 | 364.85 | 364.90 | 358.00 | 358.00 | 358.00 | 2.29% | 3,000 |
| Dec 9, 2025 | 325.00 | 350.00 | 324.90 | 350.00 | 350.00 | 2.34% | 6,750 |
| Dec 8, 2025 | 350.00 | 350.00 | 342.00 | 342.00 | 342.00 | -1.87% | 2,250 |
| Dec 5, 2025 | 348.50 | 348.50 | 343.00 | 348.50 | 348.50 | 2.48% | 6,000 |
| Dec 4, 2025 | 350.00 | 350.00 | 340.05 | 340.05 | 340.05 | -0.86% | 3,000 |
| Dec 3, 2025 | 345.00 | 345.00 | 343.00 | 343.00 | 343.00 | -3.38% | 2,250 |
| Dec 2, 2025 | 350.00 | 355.00 | 336.00 | 355.00 | 355.00 | 0.58% | 9,750 |
| Dec 1, 2025 | 368.00 | 368.00 | 351.15 | 352.95 | 352.95 | -4.09% | 9,750 |
| Nov 28, 2025 | 352.30 | 368.00 | 352.10 | 368.00 | 368.00 | -0.53% | 6,000 |
| Nov 27, 2025 | 375.00 | 375.00 | 360.00 | 369.95 | 369.95 | -1.08% | 3,000 |
| Nov 26, 2025 | 364.00 | 380.00 | 350.00 | 374.00 | 374.00 | 2.47% | 7,500 |
| Nov 25, 2025 | 369.00 | 369.50 | 365.00 | 365.00 | 365.00 | 1.11% | 6,750 |
| Nov 24, 2025 | 340.00 | 361.00 | 340.00 | 361.00 | 361.00 | 4.14% | 12,750 |
| Nov 21, 2025 | 339.00 | 346.65 | 339.00 | 346.65 | 346.65 | 5.00% | 21,750 |
| Nov 20, 2025 | 326.50 | 335.00 | 318.00 | 330.15 | 330.15 | 1.12% | 26,250 |
| Nov 19, 2025 | 314.50 | 330.20 | 314.50 | 326.50 | 326.50 | 3.82% | 15,000 |
| Nov 18, 2025 | 306.60 | 319.80 | 306.50 | 314.50 | 314.50 | 2.61% | 9,750 |
| Nov 17, 2025 | 310.00 | 310.25 | 286.05 | 306.50 | 306.50 | 3.72% | 11,250 |
| Nov 14, 2025 | 308.10 | 314.95 | 293.00 | 295.50 | 295.50 | -4.09% | 12,000 |
| Nov 13, 2025 | 293.00 | 310.00 | 293.00 | 308.10 | 308.10 | -0.02% | 23,250 |
| Nov 12, 2025 | 320.00 | 320.00 | 308.15 | 308.15 | 308.15 | -4.99% | 18,000 |
| Nov 11, 2025 | 309.20 | 329.50 | 309.20 | 324.35 | 324.35 | 4.90% | 27,000 |
| Nov 10, 2025 | 292.35 | 309.20 | 290.00 | 309.20 | 309.20 | 10.00% | 57,750 |
| Nov 7, 2025 | 279.00 | 299.00 | 260.00 | 281.10 | 281.10 | 2.16% | 69,750 |
| Nov 6, 2025 | 274.00 | 277.00 | 268.00 | 275.15 | 275.15 | 1.74% | 19,500 |
| Nov 4, 2025 | 252.00 | 274.95 | 252.00 | 270.45 | 270.45 | 8.18% | 22,500 |
| Nov 3, 2025 | 248.35 | 257.00 | 244.50 | 250.00 | 250.00 | 0.66% | 9,750 |
| Oct 31, 2025 | 252.00 | 252.00 | 245.00 | 248.35 | 248.35 | -3.67% | 8,250 |
| Oct 30, 2025 | 265.00 | 265.00 | 257.80 | 257.80 | 257.80 | 2.04% | 6,750 |
| Oct 29, 2025 | 270.00 | 273.90 | 245.00 | 252.65 | 252.65 | -4.66% | 40,500 |
| Oct 28, 2025 | 262.50 | 265.00 | 262.50 | 265.00 | 265.00 | -0.92% | 1,500 |
| Oct 27, 2025 | 265.50 | 267.50 | 265.50 | 267.45 | 267.45 | - | 5,250 |
| Oct 24, 2025 | 264.95 | 281.00 | 260.00 | 267.45 | 267.45 | 0.94% | 22,500 |
| Oct 23, 2025 | 272.00 | 272.00 | 260.00 | 264.95 | 264.95 | -1.87% | 14,250 |
| Oct 21, 2025 | 289.00 | 289.00 | 270.00 | 270.00 | 270.00 | 0.02% | 11,250 |
| Oct 20, 2025 | 275.00 | 283.00 | 269.95 | 269.95 | 269.95 | -1.84% | 15,750 |
| Oct 17, 2025 | 258.00 | 282.00 | 251.30 | 275.00 | 275.00 | 6.59% | 34,500 |
| Oct 16, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | - | 750 |
| Oct 15, 2025 | 238.50 | 259.00 | 238.50 | 258.00 | 258.00 | 8.18% | 32,250 |
| Oct 14, 2025 | 250.00 | 250.00 | 236.00 | 238.50 | 238.50 | -7.56% | 8,250 |
| Oct 13, 2025 | 248.00 | 267.80 | 248.00 | 258.00 | 258.00 | 4.33% | 6,000 |