Hindustan Foods

Hindustan Foods Ltd Historical Data

NSEBSE

₹533.5

(-1.21%)

Jun 10, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

10/05/2025

To Date

10/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
21-May-2025	566.3	578.45	545.35	549.1	14,312	29,61,13,480.35	4,14,591
22-May-2025	548	556.9	547.1	550.2	7,781	5,73,68,360.2	45,790
23-May-2025	550	572	547	554.3	9,442	7,56,81,605.4	64,728
26-May-2025	559.85	560.25	547.55	549.2	4,644	3,39,92,647.55	32,824
27-May-2025	547.05	549.25	536	538.5	7,323	10,31,00,726.85	1,57,044
28-May-2025	540	545.95	536	539	4,821	3,03,36,115.5	28,834
29-May-2025	545	545	534	540.05	3,983	2,36,31,173.9	20,969
30-May-2025	540.1	550.95	539.1	547.55	3,263	2,42,53,257.8	24,100
02-Jun-2025	545	548.35	531.55	533.95	7,079	6,10,02,094.85	79,602
03-Jun-2025	535	540	528.45	530.25	6,729	4,39,96,124.75	48,149
04-Jun-2025	532.9	534.85	527	529.5	4,281	3,12,80,300.65	35,212
05-Jun-2025	535	539.3	531	538	2,626	1,79,39,315	18,312
06-Jun-2025	543.4	543.4	532.45	539.9	5,326	2,79,67,007.45	34,225
09-Jun-2025	547.9	548	536	540.05	3,469	2,22,16,180.2	26,798
10-Jun-2025	540.85	542.6	532.2	533.5	5,359	3,02,86,170.65	36,579