Hindustan Foods

Hindustan Foods Ltd Historical Data

NSEBSE

₹568.2

(1.34%)

May 21, 2025|09:39:56 AM

Invest wise with Expert advice

From Date

21/04/2025

To Date

21/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Apr-2025	580.8	582.9	563	573.25	14,849	8,03,65,682.45	61,633
22-Apr-2025	579	579	563.4	575.8	9,106	3,21,70,389.05	23,932
23-Apr-2025	579	585.6	564	567.25	27,610	8,33,82,401.3	72,612
24-Apr-2025	563	567.2	541.7	554.45	18,737	9,99,80,382.1	1,12,382
25-Apr-2025	551	560.05	541	546.85	12,808	5,99,07,136	57,381
28-Apr-2025	550	568.85	549	550.75	16,430	6,34,43,532.85	56,883
29-Apr-2025	555	559	546.15	547.75	9,069	2,97,10,062.2	28,462
30-Apr-2025	542.8	546.7	531.1	535.15	10,518	4,05,78,940.3	47,642
02-May-2025	530	539.1	519.8	521.15	12,588	5,45,88,156.4	67,379
05-May-2025	530	543	526.25	533.8	16,901	10,05,72,975.45	1,08,334
06-May-2025	536.55	537	515	520.35	6,723	3,82,39,111.8	45,427
07-May-2025	516.05	520.6	511.25	515.9	8,865	5,08,19,247.4	61,250
08-May-2025	515	524.85	508	509.85	6,891	2,87,67,085.45	32,940
09-May-2025	493.6	528	493.6	513.3	11,153	7,34,06,620.4	95,897
12-May-2025	521	533	515.9	518.2	11,525	6,28,51,634.7	74,469
13-May-2025	518.2	533.7	513.85	514.95	8,857	5,82,40,007.65	61,053
14-May-2025	515	525.7	511.9	523.55	7,267	4,08,02,224.45	46,091
15-May-2025	523.55	524.3	518	522.5	8,341	2,57,95,587.6	32,835
16-May-2025	514.65	530.2	514.65	526.3	9,044	5,11,85,639	51,384
19-May-2025	529.15	534.8	521	532.25	8,399	4,83,06,203.05	46,130
20-May-2025	558	566.5	535.75	560.7	39,897	42,64,65,047.75	4,68,709