HNDFDS Historical Share Price Data

Hindustan Foods

CMP as on 07-Oct-22 15:45

472.00

Open

₹ 476.90

Turnover (lac)

₹ 157

Prev. Close

₹ 472.60

Day's Vol (shares)

₹ 33,237

Day's Range (₹)

₹ 462.35
₹ 479.40

Hindustan Foods Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
07-Oct-2022 477 479 462 472 3,373 15.60 17,947 17.10 -4.90
06-Oct-2022 483 483 468 473 2,544 10.70 12,582 14.90 -10
04-Oct-2022 405 479 405 469 3,810 13.80 14,304 74 64.40
03-Oct-2022 470 489 467 473 5,003 19.90 21,289 22.50 3.20
30-Sep-2022 450 472 450 468 3,022 56.50 110,295 21.70 18.10
29-Sep-2022 468 468 451 453 2,278 9.86 9,521 17.50 -15
28-Sep-2022 460 463 452 455 3,797 9.04 8,942 11 -5
27-Sep-2022 451 484 440 455 3,642 16.90 12,363 43.90 3.70
26-Sep-2022 458 463 443 455 5,217 16.20 19,987 19.70 -3
23-Sep-2022 470 476 460 462 5,826 16.50 20,772 15.60 -7.60
22-Sep-2022 475 476 463 473 5,262 13.10 13,450 12.60 -1.70
21-Sep-2022 479 479 466 469 9,814 18.80 14,587 13.50 -10
20-Sep-2022 485 490 469 473 8,127 21.70 19,032 20.50 -12
19-Sep-2022 473 481 461 473 5,664 14.10 13,637 19.40 -0.10
16-Sep-2022 488 489 467 474 6,178 23.60 27,009 21.90 -14
15-Sep-2022 479 490 477 481 4,701 13.50 14,501 12.70 1.95
14-Sep-2022 471 487 470 478 4,521 18.40 22,308 17 6.70
13-Sep-2022 486 489 475 480 4,016 14.50 19,333 13.50 -5.80
12-Sep-2022 488 498 478 481 4,855 31.50 38,359 19.70 -7.50
09-Sep-2022 506 510 485 489 6,494 30.80 33,286 25 -18
08-Sep-2022 498 513 496 500 7,224 51.20 52,299 17.40 2.05
07-Sep-2022 468 527 468 493 20,751 255 149,236 59.10 25.30

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account
  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity