Hindustan Foods

Hindustan Foods Ltd Historical Data

NSEBSE

₹540.35

(-1.58%)

Aug 7, 2025|11:49:56 AM

Invest wise with Expert advice

From Date

07/07/2025

To Date

07/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Jul-2025	581	584	568	579.05	9,789	7,80,54,893.45	60,488
09-Jul-2025	584.75	584.9	570	570.8	4,899	4,49,22,617.45	43,152
10-Jul-2025	576.5	576.5	554.9	555.75	19,190	11,17,18,859.95	1,13,567
11-Jul-2025	556.05	569.8	552.65	560.5	5,970	3,48,93,652.45	22,365
14-Jul-2025	556.05	564	553.9	561.8	3,479	1,85,71,551.9	17,238
15-Jul-2025	564.7	574	559.05	569.2	4,215	3,59,56,380.4	39,071
16-Jul-2025	565.25	575.5	565.25	570.65	5,316	3,78,19,169.85	31,441
17-Jul-2025	570	581.05	565.6	576.6	4,554	3,21,18,114.45	30,113
18-Jul-2025	575	579.4	565.7	568.05	4,109	2,84,25,038.5	27,718
21-Jul-2025	568.05	577	566.05	572.3	4,727	3,13,12,941.45	31,402
22-Jul-2025	572.3	578.9	565.05	573.2	2,527	2,29,69,363.4	21,466
23-Jul-2025	573.25	574.25	558.7	562.05	4,365	2,58,73,241.6	28,808
24-Jul-2025	562.4	565.75	555.8	559.15	4,677	2,02,84,038.8	20,025
25-Jul-2025	558.25	559.15	547.65	548.75	3,233	1,87,85,430.7	17,363
28-Jul-2025	547.25	553.85	538.1	541.65	3,923	2,19,91,551.85	22,408
29-Jul-2025	542	546.45	536	544.3	3,810	1,72,01,070.4	14,413
30-Jul-2025	544.35	550.05	540.15	544	3,198	1,57,32,788.25	17,465
31-Jul-2025	544	570.75	539.1	552.25	4,052	2,50,43,511.75	27,801
01-Aug-2025	552.25	563.95	545	550.15	3,509	2,67,10,073.25	28,932
04-Aug-2025	550.2	557.45	541.1	554.3	3,900	2,21,36,917.65	21,916
05-Aug-2025	559	572	557.95	560.9	6,711	5,95,15,256.5	63,992
06-Aug-2025	566.5	566.55	545	549	2,609	2,44,70,427.4	22,979