NH Historical Share Price Data

Narayana Hrudayalaya

CMP as on 07-Oct-22 15:55

709.60

Open

₹ 707.30

Turnover (lac)

₹ 4,449

Prev. Close

₹ 703.30

Day's Vol (shares)

₹ 6,26,940

Day's Range (₹)

₹ 701.00
₹ 728.65

Narayana Hrudayalaya 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 707 729 701 710 17,288 445 484,886 27.70 2.30
06-Oct-2022 719 727 699 703 21,756 327 350,034 27.50 -16
04-Oct-2022 729 733 710 712 12,379 89.10 64,545 23 -17
03-Oct-2022 724 736 712 722 12,636 109 78,342 24.10 -1.60
30-Sep-2022 718 725 712 720 7,888 71.20 65,131 13 1.70
29-Sep-2022 716 730 711 718 12,638 214 143,276 19 1.65
28-Sep-2022 710 727 707 713 16,667 330 321,588 19.60 3.40
27-Sep-2022 695 715 690 709 16,308 217 206,011 24.80 14.20
26-Sep-2022 701 710 683 696 10,889 147 136,189 26.70 -4.50
23-Sep-2022 694 705 693 701 6,506 72.90 61,354 12.30 6.80
22-Sep-2022 703 710 690 694 14,582 411 428,507 20.10 -8.80
21-Sep-2022 710 717 700 706 8,876 128 112,832 16.90 -4.40
20-Sep-2022 699 712 699 705 15,060 253 268,630 13.20 6.70
19-Sep-2022 701 709 691 695 16,460 227 234,704 18 -5.50
16-Sep-2022 705 714 696 698 14,671 383 410,080 17.60 -6.80
15-Sep-2022 707 711 695 708 28,787 267 281,567 16 0.80
14-Sep-2022 699 707 694 705 17,820 133 118,633 12.80 6.10
13-Sep-2022 714 714 698 704 11,344 204 184,316 16 -9.90
12-Sep-2022 709 716 698 709 6,790 94.10 79,018 17.60 -0.30
09-Sep-2022 711 711 701 706 7,558 118 109,318 9.75 -5.40
08-Sep-2022 718 719 701 706 14,277 142 120,391 17.40 -13
07-Sep-2022 719 722 707 713 8,481 91.90 47,058 14.90 -6.60

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