NH Historical Share Price Data

Narayana Hrudayalaya Ltd Share Price

CMP as on 01-Mar-24 12:04
₹ 1,302

icon -40.20 | -3.00%

Open
₹ 1,339
Turnover(lac)
₹ 4,510
Prev. Close
₹ 1,341.95
Day's Vol (shares)
₹ 346,441
Day's Vol (shares)
₹ 1,298.00         ₹ 1,340.20

Invest wise with Expert advice

mobile icon
  • Open Demat with exclusive Advice & Services
  • Get a dedicated Relationship Manager to help you grow your wealth
  • Exclusive advisory on 20+ trading & wealth based investment options
  • One tap Investments, Automated trading & much more
  • Minimum 1 lakh margin required
Narayana Hrudayalaya Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
01-Feb-202413301375.31312.51363.2524297467984947.2513097562.8033.25
02-Feb-20241380138013271342.126788447100198.6512715953.00-37.90
05-Feb-20241344.813971323.61376.5531779484326436.313837973.4031.75
06-Feb-20241376.551404.9513611365.732865442430377.515518843.95-10.85
07-Feb-20241374.951387.5513581364.517544189227349.77722429.55-10.45
08-Feb-20241371.351389.71352.851366.2520329566562101.1530654936.85-5.10
09-Feb-20241373.11387.451342.61374.8532033440505821.920003744.851.75
12-Feb-2024138513951367.11376.924431370856608.316146927.90-8.10
13-Feb-202413781384.7513321372.727632396333513.1519409552.75-5.30
14-Feb-20241365.31444.91352.251416.9547594792395313.1521120992.6551.65
15-Feb-20241409.91409.91339.81352.8581711414236382.265827970.10-57.10
16-Feb-20241352.9513841349.351365.1334041118323344.863179034.6512.15
19-Feb-2024138613861341.551350.715138361098740.9518302444.45-35.30
20-Feb-20241347.313671344.45135920373296987942.613879422.5511.70
21-Feb-20241358.951368.813451352.3519057314229519.614889823.80-6.60
22-Feb-20241352.351378.51333.951370.3545262452695430.220761944.5518.00
23-Feb-20241377.81394.91364.051383.35288461185458726.6573198330.855.55
26-Feb-20241394.81410.41376.051401.1531572700177874.7532199534.356.35
27-Feb-20241400.51408.951365.551381.6536496536516171.4524895143.40-18.85
28-Feb-20241376.251388.613471364.327920564111967.429959441.60-11.95
29-Feb-20241367.051379.11303.851341.9538908686422134.9532886175.25-25.10