Hindustan Foods

Hindustan Foods Ltd Historical Data

NSEBSE

₹487.15

(0.34%)

Feb 26, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

27/01/2026

To Date

27/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
27-Jan-2026	446.95	459.05	445.15	453.45	6,486	1,89,26,300.95	19,401
28-Jan-2026	450.15	461.15	450.15	456.2	3,192	1,80,56,249.7	16,701
29-Jan-2026	452.05	457.8	444	446.1	4,543	2,62,81,574.1	35,231
30-Jan-2026	446.15	471.9	442	464.7	7,944	2,68,99,922.85	29,150
01-Feb-2026	462.4	473.35	455.4	459.05	4,447	1,72,96,369.9	23,485
02-Feb-2026	460	466	446.55	457.65	3,509	2,09,86,562.65	26,589
03-Feb-2026	465.1	493.2	465.1	486.3	6,511	3,55,89,554.8	32,340
04-Feb-2026	481	497.95	471.1	492.75	2,631	2,17,54,993.25	25,886
05-Feb-2026	492.75	495	485	490.75	2,478	4,12,49,448.8	68,149
06-Feb-2026	485.25	489.9	481.8	487.1	1,299	87,79,078.2	8,911
09-Feb-2026	488.05	521	483	509.7	5,255	2,91,72,968.7	28,326
10-Feb-2026	510.9	514	504.7	510.9	1,534	1,32,76,229.25	11,864
11-Feb-2026	514.5	525.3	506.9	521.65	5,652	5,55,96,049.15	55,451
12-Feb-2026	518	535.3	515.6	525.35	5,496	7,62,67,423.85	96,177
13-Feb-2026	523.5	523.5	499.25	505.55	4,896	3,64,57,076.05	32,118
16-Feb-2026	500.05	504.75	494.35	500.05	2,463	1,93,11,905.25	22,657
17-Feb-2026	500.05	505.4	493.05	496.7	10,710	2,75,13,706.55	27,064
18-Feb-2026	499.3	499.65	492	495.25	1,448	1,01,18,845.25	10,059
19-Feb-2026	495.75	495.75	481	483.35	1,644	90,11,272.55	11,183
20-Feb-2026	485	496.7	478.45	494.55	2,603	1,53,60,045.1	14,836
23-Feb-2026	492.3	495.45	485	488.6	1,987	84,01,274.45	7,055
24-Feb-2026	485.1	492.5	482	484.85	1,715	1,21,97,063	8,405
25-Feb-2026	483.05	486.75	477.05	485.5	1,993	1,43,28,260.05	16,819