Skip to main content
Narayana Hrudayalaya Limited (NSE:NH)
India flag India · Delayed Price · Currency is INR
1,773.60
+16.60 (0.94%)
Apr 29, 2026, 1:21 PM IST

Narayana Hrudayalaya Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261,765.401,777.201,759.001,769.30-0.70%63,171
Apr 28, 20261,799.001,810.501,752.501,757.001,757.00-1.87%253,236
Apr 27, 20261,770.501,812.001,770.001,790.401,790.401.25%219,363
Apr 24, 20261,798.001,807.001,762.001,768.301,768.30-1.65%143,611
Apr 23, 20261,802.301,815.901,784.001,798.001,798.00-0.73%123,691
Apr 22, 20261,804.901,825.901,792.201,811.301,811.300.40%178,421
Apr 21, 20261,801.201,822.701,798.501,804.001,804.000.21%144,350
Apr 20, 20261,827.301,838.001,791.001,800.201,800.20-1.42%245,262
Apr 17, 20261,781.701,829.801,768.901,826.101,826.102.49%331,917
Apr 16, 20261,799.501,815.901,770.101,781.701,781.70-0.88%333,265
Apr 15, 20261,779.901,818.701,773.901,797.601,797.601.66%246,688
Apr 13, 20261,725.001,782.001,703.001,768.301,768.300.76%194,050
Apr 10, 20261,728.201,765.501,727.801,754.901,754.901.54%156,341
Apr 9, 20261,726.001,749.801,711.201,728.201,728.200.59%224,665
Apr 8, 20261,760.001,768.801,710.001,718.101,718.101.06%301,334
Apr 7, 20261,678.001,710.001,655.101,700.001,700.000.84%162,003
Apr 6, 20261,625.001,693.801,609.001,685.901,685.903.75%278,879
Apr 2, 20261,629.001,634.001,589.001,625.001,625.00-0.62%273,270
Apr 1, 20261,648.601,652.001,603.701,635.201,635.201.86%389,423
Mar 30, 20261,605.001,636.401,599.601,605.301,605.30-1.85%315,645
Mar 27, 20261,693.001,698.601,615.101,635.501,635.50-3.88%1,063,249
Mar 25, 20261,655.501,721.801,647.801,701.601,701.602.78%317,722
Mar 24, 20261,654.001,673.401,630.001,655.501,655.501.90%266,200
Mar 23, 20261,644.001,651.001,600.301,624.601,624.60-1.67%258,931
Mar 20, 20261,653.101,682.901,643.901,652.201,652.200.24%291,013
Mar 19, 20261,655.001,687.701,638.001,648.301,648.30-2.47%247,209
Mar 18, 20261,660.001,708.001,648.701,690.001,690.001.99%179,741
Mar 17, 20261,651.601,666.201,633.201,657.001,657.001.03%296,827
Mar 16, 20261,660.001,672.301,613.001,640.101,640.10-1.72%375,623
Mar 13, 20261,710.001,710.001,660.001,668.801,668.80-2.15%445,574
Mar 12, 20261,750.001,751.001,695.001,705.501,705.50-1.77%340,895
Mar 11, 20261,750.001,756.901,722.801,736.201,736.20-0.82%422,181
Mar 10, 20261,769.901,779.801,739.101,750.501,750.50-0.44%315,877
Mar 9, 20261,737.901,767.401,705.501,758.201,758.200.17%282,204
Mar 6, 20261,758.601,767.301,735.001,755.301,755.30-0.68%270,851
Mar 5, 20261,751.201,770.001,730.001,767.301,767.301.34%245,011
Mar 4, 20261,778.101,778.101,720.101,744.001,744.00-2.41%274,166
Mar 2, 20261,789.801,823.901,775.001,787.001,787.00-2.40%199,676
Feb 27, 20261,853.001,857.801,805.001,830.901,830.90-1.11%336,426
Feb 26, 20261,872.001,878.001,841.601,851.401,851.40-0.69%213,861
Feb 25, 20261,828.001,877.001,814.001,864.201,864.202.37%346,453
Feb 24, 20261,869.601,869.601,811.401,821.001,821.00-2.60%268,737
Feb 23, 20261,850.001,879.901,836.601,869.601,869.602.33%354,084
Feb 20, 20261,837.601,846.401,812.001,827.001,827.00-0.58%212,578
Feb 19, 20261,843.801,858.001,831.401,837.601,837.60-0.35%253,266
Feb 18, 20261,834.001,856.401,817.601,844.101,844.100.82%153,454
Feb 17, 20261,836.901,848.001,818.101,829.101,829.10-0.42%154,897
Feb 16, 20261,787.001,842.901,772.801,836.901,836.900.94%361,518
Feb 13, 20261,856.601,872.001,813.601,819.801,819.80-2.42%250,560
Feb 12, 20261,868.001,900.001,840.401,864.901,864.900.02%403,724
Feb 11, 20261,790.501,875.001,790.501,864.601,864.603.94%517,163
Feb 10, 20261,755.001,826.801,743.401,794.001,794.002.77%468,522
Feb 9, 20261,725.001,760.001,714.901,745.601,745.601.77%259,062
Feb 6, 20261,720.001,726.301,688.301,715.301,715.30-1.02%376,494
Feb 5, 20261,759.101,764.901,725.001,733.001,733.00-1.58%215,772
Feb 4, 20261,763.101,767.301,747.201,760.801,760.800.36%175,656
Feb 3, 20261,800.001,809.901,738.001,754.401,754.40-0.56%403,177
Feb 2, 20261,792.901,792.901,722.201,764.301,764.30-2.09%303,235
Feb 1, 20261,760.001,821.201,745.001,801.901,801.901.92%172,481
Jan 30, 20261,739.401,777.701,730.001,767.901,767.901.48%217,003
Jan 29, 20261,760.001,760.001,719.101,742.201,742.20-1.10%349,754
Jan 28, 20261,733.701,779.401,724.001,761.601,761.602.07%222,376
Jan 27, 20261,755.301,777.501,705.101,725.901,725.90-1.19%267,296
Jan 23, 20261,783.401,817.001,736.601,746.701,746.70-1.61%342,904
Jan 22, 20261,829.901,833.601,757.001,775.301,775.30-2.13%313,984
Jan 21, 20261,810.301,822.301,757.001,814.001,814.00-0.30%287,311
Jan 20, 20261,860.001,862.001,807.001,819.401,819.40-2.29%231,650
Jan 19, 20261,902.301,913.501,855.001,862.101,862.10-2.85%201,529
Jan 16, 20261,946.001,948.501,908.301,916.801,916.80-1.51%170,366
Jan 14, 20261,875.001,950.001,872.901,946.101,946.103.09%417,229
Jan 13, 20261,876.901,902.001,866.701,887.701,887.700.80%146,804
Jan 12, 20261,895.001,897.101,850.301,872.701,872.70-1.29%276,975
Jan 9, 20261,919.001,930.701,882.801,897.101,897.10-0.72%255,446
Jan 8, 20261,920.501,941.401,890.101,910.901,910.90-0.50%291,028
Jan 7, 20261,941.001,953.201,914.001,920.501,920.50-0.82%192,372
Jan 6, 20261,915.001,944.801,902.001,936.401,936.401.85%584,369
Jan 5, 20261,930.001,938.701,888.101,901.201,901.20-1.04%975,191
Jan 2, 20261,934.801,938.301,910.601,921.101,921.10-0.69%257,083
Jan 1, 20261,880.001,940.001,855.001,934.401,934.402.24%555,904
Dec 31, 20251,839.701,902.001,825.401,892.001,892.003.39%404,432
Dec 30, 20251,866.001,874.901,803.001,829.901,829.90-1.55%692,196
Dec 29, 20251,859.501,876.501,847.201,858.701,858.70-0.04%116,005
Dec 26, 20251,885.001,886.801,855.101,859.501,859.50-0.89%130,093
Dec 24, 20251,870.001,884.701,865.601,876.201,876.20-0.02%118,927
Dec 23, 20251,888.001,899.901,868.801,876.601,876.60-1.05%113,243
Dec 22, 20251,900.201,914.801,882.501,896.601,896.60-0.11%150,198
Dec 19, 20251,846.101,946.001,839.701,898.601,898.603.35%646,192
Dec 18, 20251,875.501,882.901,823.701,837.001,837.00-2.01%260,271
Dec 17, 20251,892.201,893.901,854.101,874.601,874.60-0.97%203,584
Dec 16, 20251,898.401,932.001,880.801,892.901,892.90-0.38%311,367
Dec 15, 20251,863.001,908.001,845.401,900.201,900.201.60%253,852
Dec 12, 20251,894.901,894.901,865.801,870.201,870.20-0.78%168,262
Dec 11, 20251,866.701,904.801,853.501,884.901,884.901.47%246,976
Dec 10, 20251,890.001,897.601,850.001,857.601,857.60-1.68%243,536
Dec 9, 20251,925.001,929.001,875.301,889.301,889.30-1.83%458,431
Dec 8, 20251,915.001,948.201,880.001,924.601,924.600.40%424,265
Dec 5, 20251,937.601,961.001,910.001,916.901,916.90-1.07%270,066
Dec 4, 20251,955.201,960.201,927.101,937.601,937.60-0.90%347,289
Dec 3, 20251,916.001,965.401,893.001,955.201,955.202.35%766,632
Dec 2, 20251,920.001,935.001,898.101,910.301,910.30-0.02%340,189