Narayana Hrudayalaya Limited (NSE:NH)
India
· Delayed Price · Currency is INR 1,916.90
-20.70 (-1.07%)
At close: Dec 5, 2025
Narayana Hrudayalaya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,937.60 | 1,961.00 | 1,910.00 | 1,916.90 | 1,916.90 | -1.07% | 270,066 |
| Dec 4, 2025 | 1,955.20 | 1,960.20 | 1,927.10 | 1,937.60 | 1,937.60 | -0.90% | 347,289 |
| Dec 3, 2025 | 1,916.00 | 1,965.40 | 1,893.00 | 1,955.20 | 1,955.20 | 2.35% | 766,632 |
| Dec 2, 2025 | 1,920.00 | 1,935.00 | 1,898.10 | 1,910.30 | 1,910.30 | -0.02% | 340,189 |
| Dec 1, 2025 | 1,965.70 | 1,975.00 | 1,905.00 | 1,910.60 | 1,910.60 | -1.79% | 421,845 |
| Nov 28, 2025 | 1,958.20 | 1,966.30 | 1,931.80 | 1,945.50 | 1,945.50 | -0.29% | 292,348 |
| Nov 27, 2025 | 1,986.50 | 2,006.00 | 1,943.00 | 1,951.20 | 1,951.20 | -0.81% | 394,214 |
| Nov 26, 2025 | 1,961.10 | 1,987.50 | 1,946.30 | 1,967.10 | 1,967.10 | 0.50% | 372,667 |
| Nov 25, 2025 | 1,980.80 | 1,995.00 | 1,934.60 | 1,957.30 | 1,957.30 | -0.94% | 1,897,297 |
| Nov 24, 2025 | 2,043.50 | 2,061.90 | 1,967.00 | 1,975.80 | 1,975.80 | -3.30% | 846,322 |
| Nov 21, 2025 | 2,007.00 | 2,068.00 | 1,982.70 | 2,043.20 | 2,043.20 | 1.30% | 1,140,449 |
| Nov 20, 2025 | 1,995.00 | 2,044.00 | 1,995.00 | 2,017.00 | 2,017.00 | 1.30% | 1,192,447 |
| Nov 19, 2025 | 1,950.00 | 2,030.00 | 1,922.70 | 1,991.20 | 1,991.20 | 2.02% | 2,948,398 |
| Nov 18, 2025 | 2,008.00 | 2,048.70 | 1,935.80 | 1,951.70 | 1,951.70 | -2.81% | 4,611,999 |
| Nov 17, 2025 | 1,835.00 | 2,093.30 | 1,829.30 | 2,008.20 | 2,008.20 | 14.53% | 13,331,750 |
| Nov 14, 2025 | 1,779.00 | 1,783.00 | 1,745.20 | 1,753.50 | 1,753.50 | -1.33% | 172,634 |
| Nov 13, 2025 | 1,763.90 | 1,799.00 | 1,756.90 | 1,777.10 | 1,777.10 | 1.02% | 329,567 |
| Nov 12, 2025 | 1,768.00 | 1,787.30 | 1,735.00 | 1,759.20 | 1,759.20 | 0.02% | 539,086 |
| Nov 11, 2025 | 1,816.00 | 1,816.00 | 1,746.60 | 1,758.80 | 1,758.80 | -2.95% | 441,446 |
| Nov 10, 2025 | 1,817.90 | 1,834.00 | 1,794.60 | 1,812.30 | 1,812.30 | 0.10% | 206,573 |
| Nov 7, 2025 | 1,820.00 | 1,823.40 | 1,777.80 | 1,810.40 | 1,810.40 | -0.52% | 190,620 |
| Nov 6, 2025 | 1,843.70 | 1,843.70 | 1,809.60 | 1,819.90 | 1,819.90 | -0.57% | 318,645 |
| Nov 4, 2025 | 1,792.00 | 1,862.90 | 1,783.00 | 1,830.30 | 1,830.30 | 2.54% | 925,703 |
| Nov 3, 2025 | 1,768.00 | 1,797.00 | 1,746.40 | 1,785.00 | 1,785.00 | 1.57% | 301,933 |
| Oct 31, 2025 | 1,809.00 | 1,816.10 | 1,732.00 | 1,757.40 | 1,757.40 | -2.09% | 621,379 |
| Oct 30, 2025 | 1,799.90 | 1,805.40 | 1,778.40 | 1,794.90 | 1,794.90 | -0.28% | 148,237 |
| Oct 29, 2025 | 1,775.20 | 1,807.70 | 1,771.20 | 1,799.90 | 1,799.90 | 1.35% | 193,285 |
| Oct 28, 2025 | 1,750.10 | 1,783.00 | 1,750.10 | 1,776.00 | 1,776.00 | 1.53% | 202,256 |
| Oct 27, 2025 | 1,734.80 | 1,755.00 | 1,725.40 | 1,749.30 | 1,749.30 | 0.83% | 203,819 |
| Oct 24, 2025 | 1,768.00 | 1,768.00 | 1,727.10 | 1,734.90 | 1,734.90 | -1.41% | 212,763 |
| Oct 23, 2025 | 1,781.00 | 1,786.00 | 1,750.10 | 1,759.80 | 1,759.80 | -1.15% | 210,665 |
| Oct 21, 2025 | 1,775.00 | 1,786.00 | 1,774.10 | 1,780.20 | 1,780.20 | 1.04% | 42,705 |
| Oct 20, 2025 | 1,764.10 | 1,780.00 | 1,756.00 | 1,761.90 | 1,761.90 | 0.37% | 218,113 |
| Oct 17, 2025 | 1,772.00 | 1,787.10 | 1,750.20 | 1,755.40 | 1,755.40 | -0.53% | 296,678 |
| Oct 16, 2025 | 1,755.00 | 1,775.00 | 1,751.10 | 1,764.70 | 1,764.70 | 0.92% | 173,114 |
| Oct 15, 2025 | 1,752.50 | 1,767.90 | 1,743.00 | 1,748.60 | 1,748.60 | 0.28% | 209,890 |
| Oct 14, 2025 | 1,755.20 | 1,764.00 | 1,732.80 | 1,743.80 | 1,743.80 | -0.86% | 275,902 |
| Oct 13, 2025 | 1,769.80 | 1,778.00 | 1,745.10 | 1,759.00 | 1,759.00 | -0.62% | 196,429 |
| Oct 10, 2025 | 1,782.90 | 1,790.00 | 1,762.30 | 1,769.90 | 1,769.90 | -0.25% | 209,660 |
| Oct 9, 2025 | 1,793.00 | 1,793.00 | 1,751.10 | 1,774.40 | 1,774.40 | -0.31% | 242,113 |
| Oct 8, 2025 | 1,790.30 | 1,793.00 | 1,765.20 | 1,779.90 | 1,779.90 | -0.08% | 422,084 |
| Oct 7, 2025 | 1,790.30 | 1,825.00 | 1,765.00 | 1,781.40 | 1,781.40 | -0.45% | 492,281 |
| Oct 6, 2025 | 1,759.20 | 1,852.00 | 1,731.00 | 1,789.40 | 1,789.40 | 2.08% | 1,659,235 |
| Oct 3, 2025 | 1,741.90 | 1,803.00 | 1,737.90 | 1,753.00 | 1,753.00 | 1.24% | 477,609 |
| Oct 1, 2025 | 1,730.00 | 1,760.70 | 1,715.00 | 1,731.50 | 1,731.50 | -0.35% | 271,139 |
| Sep 30, 2025 | 1,780.00 | 1,789.90 | 1,732.80 | 1,737.60 | 1,737.60 | -1.99% | 246,775 |
| Sep 29, 2025 | 1,740.00 | 1,785.00 | 1,721.30 | 1,772.80 | 1,772.80 | 2.77% | 401,359 |
| Sep 26, 2025 | 1,727.80 | 1,730.90 | 1,692.50 | 1,725.00 | 1,725.00 | 0.27% | 234,625 |
| Sep 25, 2025 | 1,729.50 | 1,736.00 | 1,715.00 | 1,720.40 | 1,720.40 | -0.05% | 156,942 |
| Sep 24, 2025 | 1,741.80 | 1,742.50 | 1,714.90 | 1,721.20 | 1,721.20 | -0.69% | 241,402 |