Hindustan Foods Ltd. HNDFDS
NSE · India · Consumer Non-Durables
INR 574.25-0.50 (-0.09%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 574.75 | -3.70% | INR 596.85 | INR 604.75 | INR 567.60 | 134.25K |
| 2026-09-29 | INR 596.85 | -0.88% | INR 602.15 | INR 604.80 | INR 577.00 | 168.76K |
| 2026-09-28 | INR 602.15 | -1.67% | INR 610.20 | INR 610.90 | INR 600.15 | 47.84K |
| 2026-09-25 | INR 612.35 | -0.95% | INR 618.25 | INR 620.60 | INR 608.05 | 24.36K |
| 2026-09-24 | INR 618.25 | -0.46% | INR 616.00 | INR 622.95 | INR 608.00 | 38.20K |
| 2026-09-23 | INR 621.10 | -0.17% | INR 622.00 | INR 625.00 | INR 612.15 | 44.65K |
| 2026-09-22 | INR 622.15 | +0.71% | INR 617.75 | INR 625.90 | INR 613.05 | 41.15K |
| 2026-09-21 | INR 617.75 | -1.27% | INR 625.00 | INR 625.00 | INR 611.60 | 72.90K |
| 2026-09-18 | INR 625.70 | +0.86% | INR 620.00 | INR 629.00 | INR 613.00 | 57.15K |
| 2026-09-17 | INR 620.35 | +2.29% | INR 610.50 | INR 624.80 | INR 603.65 | 79.25K |
| 2026-09-16 | INR 606.45 | +1.39% | INR 596.00 | INR 612.00 | INR 593.50 | 85.80K |
| 2026-09-15 | INR 598.15 | -3.32% | INR 618.40 | INR 620.00 | INR 595.00 | 67.52K |
| 2026-09-11 | INR 618.70 | -0.20% | INR 612.25 | INR 623.95 | INR 610.15 | 51.79K |
| 2026-09-10 | INR 619.95 | +0.76% | INR 610.00 | INR 623.90 | INR 610.00 | 33.28K |
| 2026-09-09 | INR 615.25 | -1.32% | INR 626.00 | INR 626.00 | INR 608.55 | 53.96K |
| 2026-09-08 | INR 623.50 | -0.86% | INR 627.55 | INR 637.60 | INR 620.00 | 300.96K |
| 2026-09-07 | INR 628.90 | +2.25% | INR 611.10 | INR 634.00 | INR 611.10 | 100.52K |
| 2026-09-04 | INR 615.05 | -1.89% | INR 626.90 | INR 631.50 | INR 609.50 | 133.63K |
| 2026-09-03 | INR 626.90 | +0.66% | INR 625.00 | INR 634.00 | INR 618.10 | 46.89K |
| 2026-09-02 | INR 622.80 | -3.31% | INR 644.10 | INR 644.10 | INR 612.70 | 239.55K |
| 2026-09-01 | INR 644.10 | -2.14% | INR 672.00 | INR 672.00 | INR 640.00 | 56.03K |
| 2026-08-31 | INR 658.20 | +3.74% | INR 638.85 | INR 663.00 | INR 634.45 | 148.42K |
| 2026-08-28 | INR 634.45 | -0.17% | INR 635.00 | INR 639.75 | INR 631.00 | 26.45K |
| 2026-08-27 | INR 635.55 | -0.15% | INR 633.00 | INR 640.00 | INR 630.00 | 27.02K |
| 2026-08-26 | INR 636.50 | +1.23% | INR 628.70 | INR 649.80 | INR 628.70 | 78.22K |
| 2026-08-25 | INR 628.75 | -1.67% | INR 635.90 | INR 639.35 | INR 623.00 | 44.40K |
| 2026-08-24 | INR 639.40 | -0.84% | INR 648.00 | INR 650.35 | INR 627.50 | 110.35K |
| 2026-08-21 | INR 644.80 | -1.29% | INR 658.00 | INR 658.05 | INR 641.05 | 78.06K |
| 2026-08-20 | INR 653.25 | +1.55% | INR 648.10 | INR 664.35 | INR 645.30 | 101.12K |
| 2026-08-19 | INR 643.25 | +1.20% | INR 670.00 | INR 677.75 | INR 640.00 | 455.62K |
| 2026-08-18 | INR 635.60 | +4.46% | INR 615.00 | INR 640.90 | INR 608.00 | 265.62K |
| 2026-08-17 | INR 608.45 | +2.88% | INR 596.80 | INR 613.80 | INR 588.50 | 124.30K |
| 2026-08-14 | INR 591.40 | -0.88% | INR 595.30 | INR 600.40 | INR 587.00 | 62.24K |
| 2026-08-13 | INR 596.65 | +0.24% | INR 596.80 | INR 599.00 | INR 584.20 | 91.29K |
| 2026-08-12 | INR 595.25 | +2.95% | INR 578.70 | INR 599.00 | INR 575.70 | 123.98K |
| 2026-08-11 | INR 578.20 | -1.26% | INR 582.20 | INR 585.35 | INR 576.00 | 32.17K |
| 2026-08-10 | INR 585.60 | +1.63% | INR 579.85 | INR 592.30 | INR 574.60 | 74.72K |
| 2026-08-07 | INR 576.20 | +0.21% | INR 570.50 | INR 581.70 | INR 570.50 | 30.99K |
| 2026-08-06 | INR 575.00 | -0.34% | INR 577.90 | INR 592.00 | INR 572.20 | 95.17K |
| 2026-08-05 | INR 576.95 | -1.69% | INR 570.05 | INR 578.80 | INR 548.85 | 327.48K |
| 2026-08-04 | INR 586.85 | -0.37% | INR 595.00 | INR 595.00 | INR 575.15 | 98.38K |
| 2026-08-03 | INR 589.05 | +2.51% | INR 580.00 | INR 593.90 | INR 573.80 | 104.73K |
| 2026-07-31 | INR 574.65 | +0.10% | INR 578.00 | INR 579.25 | INR 570.15 | 47.03K |
| 2026-07-30 | INR 574.05 | +1.07% | INR 568.10 | INR 580.40 | INR 565.10 | 60.02K |
| 2026-07-29 | INR 568.00 | -1.09% | INR 578.25 | INR 580.00 | INR 566.10 | 111.11K |
| 2026-07-28 | INR 574.25 | -0.67% | INR 578.50 | INR 584.80 | INR 566.90 | 44.89K |
| 2026-07-27 | INR 578.15 | +0.16% | INR 579.90 | INR 595.00 | INR 576.00 | 80.72K |
| 2026-07-24 | INR 577.20 | +1.54% | INR 560.55 | INR 579.95 | INR 560.55 | 64.38K |
| 2026-07-23 | INR 568.45 | +0.88% | INR 562.15 | INR 572.80 | INR 558.55 | 48.70K |
| 2026-07-22 | INR 563.50 | -1.15% | INR 570.05 | INR 571.00 | INR 561.05 | 38.33K |
| 2026-07-21 | INR 570.05 | -0.51% | INR 576.00 | INR 578.00 | INR 565.00 | 40.08K |
| 2026-07-20 | INR 572.95 | +2.61% | INR 558.40 | INR 577.40 | INR 555.10 | 172.18K |
| 2026-07-17 | INR 558.40 | -1.00% | INR 564.00 | INR 566.05 | INR 554.00 | 35.52K |
| 2026-07-16 | INR 564.05 | +0.61% | INR 558.80 | INR 567.75 | INR 558.10 | 29.03K |
| 2026-07-15 | INR 560.65 | +0.51% | INR 557.80 | INR 568.75 | INR 555.65 | 65.05K |
| 2026-07-14 | INR 557.80 | -2.36% | INR 568.45 | INR 572.00 | INR 556.00 | 47.90K |
| 2026-07-13 | INR 571.30 | +0.31% | INR 574.95 | INR 594.00 | INR 565.20 | 173.30K |
| 2026-07-10 | INR 569.55 | +3.94% | INR 554.00 | INR 575.00 | INR 546.85 | 179.37K |
| 2026-07-09 | INR 547.95 | +2.90% | INR 532.50 | INR 551.20 | INR 532.50 | 59.41K |
| 2026-07-08 | INR 532.50 | -1.16% | INR 540.00 | INR 541.10 | INR 529.65 | 40.31K |
| 2026-07-07 | INR 538.75 | -0.52% | INR 542.10 | INR 543.15 | INR 524.15 | 151.04K |
| 2026-07-06 | INR 541.55 | -1.72% | INR 555.00 | INR 555.10 | INR 538.05 | 51.89K |
| 2026-07-03 | INR 551.05 | -1.91% | INR 565.00 | INR 571.95 | INR 546.20 | 166.36K |
| 2026-07-02 | INR 561.80 | +0.17% | INR 560.05 | INR 565.00 | INR 557.70 | 49.09K |
| 2026-07-01 | INR 560.85 | +0.87% | INR 556.00 | INR 565.00 | INR 555.40 | 52.48K |
| 2026-06-30 | INR 556.00 | +0.92% | INR 550.95 | INR 560.95 | INR 546.85 | 59.05K |
| 2026-06-29 | INR 550.95 | -1.57% | INR 560.00 | INR 564.35 | INR 548.10 | 45.02K |
| 2026-06-26 | INR 559.75 | 0.00% | INR 559.75 | INR 559.75 | INR 559.75 | 0 |
| 2026-06-25 | INR 559.75 | -0.73% | INR 564.85 | INR 566.50 | INR 555.00 | 71.13K |
| 2026-06-24 | INR 563.85 | +2.66% | INR 547.05 | INR 568.85 | INR 547.05 | 287.81K |
| 2026-06-23 | INR 549.25 | -0.17% | INR 553.10 | INR 554.90 | INR 540.00 | 74.64K |
| 2026-06-22 | INR 550.20 | +0.88% | INR 546.75 | INR 565.50 | INR 546.75 | 221.12K |
| 2026-06-19 | INR 545.40 | -1.60% | INR 555.00 | INR 568.95 | INR 543.30 | 110.54K |
| 2026-06-18 | INR 554.25 | +1.40% | INR 549.90 | INR 565.75 | INR 546.55 | 65.87K |
| 2026-06-17 | INR 546.60 | -1.26% | INR 558.00 | INR 558.00 | INR 546.00 | 35.53K |
| 2026-06-16 | INR 553.55 | -0.74% | INR 566.85 | INR 567.95 | INR 549.05 | 44.92K |
| 2026-06-15 | INR 557.70 | +5.29% | INR 535.00 | INR 568.45 | INR 531.65 | 147.01K |
| 2026-06-12 | INR 529.70 | +0.08% | INR 534.50 | INR 539.00 | INR 527.55 | 39.13K |
| 2026-06-11 | INR 529.30 | +1.04% | INR 523.00 | INR 536.00 | INR 518.00 | 42.75K |
| 2026-06-10 | INR 523.85 | -1.23% | INR 530.35 | INR 534.00 | INR 522.00 | 20.00K |
| 2026-06-09 | INR 530.35 | +0.78% | INR 523.50 | INR 533.75 | INR 521.00 | 37.16K |
| 2026-06-08 | INR 526.25 | -0.75% | INR 522.40 | INR 539.75 | INR 522.40 | 52.36K |
| 2026-06-05 | INR 530.25 | -1.20% | INR 541.00 | INR 541.05 | INR 529.00 | 24.20K |
| 2026-06-04 | INR 536.70 | 0.00% | INR 536.40 | INR 544.80 | INR 529.50 | 72.19K |
| 2026-06-03 | INR 536.70 | -0.66% | INR 540.25 | INR 545.00 | INR 531.00 | 76.74K |
| 2026-06-02 | INR 540.25 | +3.29% | INR 521.25 | INR 543.90 | INR 517.10 | 89.64K |
| 2026-06-01 | INR 523.05 | +0.83% | INR 524.00 | INR 538.20 | INR 515.55 | 52.86K |
| 2026-05-29 | INR 518.75 | -2.47% | INR 531.90 | INR 531.95 | INR 515.00 | 41.49K |
| 2026-05-28 | INR 531.90 | 0.00% | INR 531.90 | INR 531.90 | INR 531.90 | 0 |
| 2026-05-27 | INR 531.90 | -1.23% | INR 542.00 | INR 542.00 | INR 528.00 | 40.40K |