Hoac Foods India Limited (NSE:HOACFOODS)
India
· Delayed Price · Currency is INR 420.00
+0.15 (0.04%)
Apr 29, 2026, 2:14 PM IST
Hoac Foods India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 440.80 | 440.80 | 420.00 | 420.00 | 420.00 | 0.04% | 15,000 |
| Apr 28, 2026 | 402.70 | 419.85 | 402.70 | 419.85 | 419.85 | 4.99% | 3,750 |
| Apr 27, 2026 | 406.00 | 406.00 | 390.95 | 399.90 | 399.90 | -1.50% | 6,000 |
| Apr 24, 2026 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | 0.53% | 750 |
| Apr 23, 2026 | 406.25 | 406.50 | 403.85 | 403.85 | 403.85 | -5.00% | 10,500 |
| Apr 22, 2026 | 425.10 | 425.10 | 425.10 | 425.10 | 425.10 | -4.31% | 750 |
| Apr 21, 2026 | 450.00 | 452.00 | 440.00 | 444.25 | 444.25 | -2.36% | 6,750 |
| Apr 20, 2026 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | 0.98% | 1,500 |
| Apr 17, 2026 | 450.60 | 450.60 | 450.60 | 450.60 | 450.60 | - | 2,250 |
| Apr 16, 2026 | 450.00 | 450.60 | 450.00 | 450.60 | 450.60 | 2.97% | 2,250 |
| Apr 15, 2026 | 440.65 | 442.00 | 435.00 | 437.60 | 437.60 | 3.33% | 4,500 |
| Apr 13, 2026 | 398.00 | 430.00 | 398.00 | 423.50 | 423.50 | 1.69% | 2,250 |
| Apr 10, 2026 | 415.00 | 417.90 | 415.00 | 416.45 | 416.45 | 4.64% | 1,500 |
| Apr 9, 2026 | 390.50 | 405.30 | 390.50 | 398.00 | 398.00 | -1.80% | 3,750 |
| Apr 8, 2026 | 387.00 | 405.30 | 386.00 | 405.30 | 405.30 | 5.00% | 8,250 |
| Apr 7, 2026 | 390.00 | 404.00 | 386.00 | 386.00 | 386.00 | -4.88% | 4,500 |
| Apr 6, 2026 | 390.00 | 407.00 | 380.00 | 405.80 | 405.80 | 4.05% | 5,250 |
| Apr 2, 2026 | 370.05 | 390.00 | 370.05 | 390.00 | 390.00 | 2.09% | 5,250 |
| Apr 1, 2026 | 388.00 | 388.00 | 382.00 | 382.00 | 382.00 | -0.09% | 2,250 |
| Mar 30, 2026 | 379.90 | 388.00 | 368.00 | 382.35 | 382.35 | 1.77% | 10,500 |
| Mar 27, 2026 | 369.50 | 378.35 | 369.50 | 375.70 | 375.70 | 1.27% | 3,750 |
| Mar 25, 2026 | 371.00 | 371.00 | 371.00 | 371.00 | 371.00 | 1.92% | 750 |
| Mar 24, 2026 | 366.45 | 366.45 | 360.55 | 364.00 | 364.00 | 1.11% | 3,000 |
| Mar 23, 2026 | 354.00 | 360.00 | 354.00 | 360.00 | 360.00 | -0.33% | 3,000 |
| Mar 20, 2026 | 361.20 | 361.20 | 361.20 | 361.20 | 361.20 | 1.99% | 2,250 |
| Mar 19, 2026 | 354.15 | 354.15 | 354.15 | 354.15 | 354.15 | 1.97% | 3,000 |
| Mar 18, 2026 | 347.00 | 347.30 | 347.00 | 347.30 | 347.30 | 2.00% | 2,250 |
| Mar 17, 2026 | 340.50 | 340.50 | 340.50 | 340.50 | 340.50 | 1.99% | 2,250 |
| Mar 16, 2026 | 347.00 | 347.00 | 333.85 | 333.85 | 333.85 | -2.00% | 9,000 |
| Mar 13, 2026 | 340.55 | 340.65 | 340.55 | 340.65 | 340.65 | -1.97% | 5,250 |
| Mar 12, 2026 | 343.00 | 347.50 | 343.00 | 347.50 | 347.50 | 1.28% | 2,250 |
| Mar 11, 2026 | 348.00 | 348.00 | 343.10 | 343.10 | 343.10 | - | 6,000 |
| Mar 10, 2026 | 343.00 | 343.10 | 343.00 | 343.10 | 343.10 | -1.97% | 15,750 |
| 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 |