HOAC Foods India Limited HOACFOODS
NSE · India · Process Industries
INR 146.50-2.05 (-1.38%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 915.00 | +0.43% | INR 915.00 | INR 929.20 | INR 913.00 | 3.75K |
| 2026-09-30 | INR 911.10 | +2.00% | INR 911.10 | INR 911.10 | INR 911.10 | 1.13K |
| 2026-09-29 | INR 893.25 | +2.00% | INR 893.25 | INR 893.25 | INR 893.25 | 375 |
| 2026-09-28 | INR 875.75 | +2.00% | INR 875.75 | INR 875.75 | INR 875.75 | 1.88K |
| 2026-09-25 | INR 858.60 | +2.00% | INR 858.60 | INR 858.60 | INR 858.00 | 3.00K |
| 2026-09-24 | INR 841.80 | +2.00% | INR 841.80 | INR 841.80 | INR 841.80 | 750 |
| 2026-09-23 | INR 825.30 | +2.00% | INR 825.30 | INR 825.30 | INR 812.00 | 4.50K |
| 2026-09-22 | INR 809.15 | -2.00% | INR 809.15 | INR 809.15 | INR 809.15 | 3.00K |
| 2026-09-21 | INR 825.65 | -1.99% | INR 825.65 | INR 825.65 | INR 825.65 | 2.25K |
| 2026-09-18 | INR 842.45 | -2.00% | INR 842.45 | INR 842.45 | INR 842.45 | 10.13K |
| 2026-09-17 | INR 859.60 | -2.00% | INR 859.60 | INR 859.60 | INR 859.60 | 3.75K |
| 2026-09-16 | INR 877.10 | -1.99% | INR 877.10 | INR 877.10 | INR 877.10 | 2.25K |
| 2026-09-15 | INR 894.95 | -2.00% | INR 894.95 | INR 913.10 | INR 894.95 | 4.88K |
| 2026-09-14 | INR 913.20 | 0.00% | INR 913.20 | INR 913.20 | INR 913.20 | 0 |
| 2026-09-11 | INR 913.20 | -2.00% | INR 913.20 | INR 913.50 | INR 913.20 | 5.63K |
| 2026-09-10 | INR 931.80 | -2.00% | INR 931.80 | INR 935.00 | INR 931.80 | 6.38K |
| 2026-09-09 | INR 950.80 | -2.00% | INR 950.80 | INR 950.80 | INR 950.80 | 2.25K |
| 2026-09-08 | INR 970.20 | -2.00% | INR 970.20 | INR 999.95 | INR 970.20 | 6.38K |
| 2026-09-07 | INR 990.00 | -1.98% | INR 990.00 | INR 1,010.00 | INR 990.00 | 4.88K |
| 2026-09-04 | INR 1,009.95 | +4.66% | INR 965.00 | INR 1,010.00 | INR 959.95 | 6.38K |
| 2026-09-03 | INR 965.00 | +4.47% | INR 877.60 | INR 965.00 | INR 877.55 | 5.25K |
| 2026-09-02 | INR 923.70 | +1.06% | INR 914.00 | INR 950.00 | INR 914.00 | 4.88K |
| 2026-09-01 | INR 914.00 | +4.95% | INR 879.95 | INR 914.00 | INR 879.95 | 5.63K |
| 2026-08-31 | INR 870.90 | +3.07% | INR 845.00 | INR 880.00 | INR 820.00 | 3.75K |
| 2026-08-28 | INR 845.00 | 0.00% | INR 845.00 | INR 845.00 | INR 845.00 | 0 |
| 2026-08-27 | INR 845.00 | -0.59% | INR 869.95 | INR 869.95 | INR 845.00 | 2.25K |
| 2026-08-26 | INR 850.00 | +1.20% | INR 845.00 | INR 850.00 | INR 820.05 | 3.00K |
| 2026-08-25 | INR 839.95 | +3.53% | INR 812.00 | INR 840.00 | INR 811.50 | 2.63K |
| 2026-08-24 | INR 811.30 | -2.14% | INR 838.00 | INR 870.45 | INR 810.05 | 7.13K |
| 2026-08-21 | INR 829.00 | 0.00% | INR 829.00 | INR 829.00 | INR 829.00 | 0 |
| 2026-08-20 | INR 829.00 | +2.35% | INR 819.00 | INR 829.95 | INR 810.05 | 4.88K |
| 2026-08-19 | INR 810.00 | 0.00% | INR 772.00 | INR 810.00 | INR 772.00 | 3.75K |
| 2026-08-18 | INR 810.00 | 0.00% | INR 810.00 | INR 815.00 | INR 810.00 | 3.00K |
| 2026-08-17 | INR 810.00 | +0.75% | INR 810.00 | INR 810.00 | INR 806.00 | 1.88K |
| 2026-08-14 | INR 804.00 | +2.36% | INR 805.00 | INR 805.00 | INR 788.00 | 1.88K |
| 2026-08-13 | INR 785.50 | -3.01% | INR 807.95 | INR 807.95 | INR 780.05 | 1.88K |
| 2026-08-12 | INR 809.90 | +0.65% | INR 828.00 | INR 828.00 | INR 799.45 | 4.50K |
| 2026-08-11 | INR 804.70 | +5.00% | INR 804.70 | INR 804.70 | INR 770.00 | 12.75K |
| 2026-08-10 | INR 766.40 | +4.99% | INR 748.00 | INR 766.40 | INR 736.00 | 12.00K |
| 2026-08-07 | INR 729.95 | +1.37% | INR 715.00 | INR 729.95 | INR 715.00 | 1.50K |
| 2026-08-06 | INR 720.05 | -0.68% | INR 725.00 | INR 747.90 | INR 715.00 | 1.50K |
| 2026-08-05 | INR 725.00 | +1.05% | INR 710.00 | INR 729.95 | INR 710.00 | 2.25K |
| 2026-08-04 | INR 717.50 | -2.91% | INR 720.05 | INR 723.60 | INR 715.00 | 2.63K |
| 2026-08-03 | INR 739.00 | +2.64% | INR 720.00 | INR 740.00 | INR 720.00 | 6.00K |
| 2026-07-31 | INR 720.00 | -1.44% | INR 710.05 | INR 730.50 | INR 710.05 | 2.25K |
| 2026-07-30 | INR 730.50 | +0.76% | INR 712.00 | INR 736.00 | INR 712.00 | 1.50K |
| 2026-07-29 | INR 725.00 | -0.68% | INR 725.00 | INR 725.00 | INR 725.00 | 375 |
| 2026-07-28 | INR 730.00 | +1.10% | INR 730.00 | INR 730.00 | INR 715.05 | 1.13K |
| 2026-07-27 | INR 722.05 | -2.16% | INR 739.95 | INR 739.95 | INR 720.00 | 2.25K |
| 2026-07-24 | INR 738.00 | -0.14% | INR 738.00 | INR 740.00 | INR 738.00 | 4.88K |
| 2026-07-23 | INR 739.00 | +1.23% | INR 730.00 | INR 739.00 | INR 725.00 | 1.88K |
| 2026-07-22 | INR 730.00 | +1.21% | INR 730.00 | INR 730.00 | INR 730.00 | 2.25K |
| 2026-07-21 | INR 721.25 | +4.99% | INR 705.00 | INR 721.25 | INR 690.00 | 11.63K |
| 2026-07-20 | INR 686.95 | +0.66% | INR 684.00 | INR 689.95 | INR 680.60 | 2.25K |
| 2026-07-17 | INR 682.45 | +1.71% | INR 670.00 | INR 689.95 | INR 670.00 | 2.25K |
| 2026-07-16 | INR 671.00 | -2.75% | INR 689.95 | INR 690.00 | INR 671.00 | 1.50K |
| 2026-07-15 | INR 689.95 | 0.00% | INR 689.95 | INR 689.95 | INR 689.95 | 375 |
| 2026-07-14 | INR 689.95 | -1.44% | INR 680.00 | INR 689.95 | INR 670.00 | 4.50K |
| 2026-07-13 | INR 700.00 | +0.43% | INR 672.55 | INR 704.00 | INR 672.55 | 4.50K |
| 2026-07-10 | INR 697.00 | -1.12% | INR 702.00 | INR 702.00 | INR 680.05 | 3.00K |
| 2026-07-09 | INR 704.90 | +2.13% | INR 713.20 | INR 713.20 | INR 704.90 | 1.13K |
| 2026-07-08 | INR 690.20 | -0.98% | INR 690.20 | INR 690.20 | INR 690.20 | 375 |
| 2026-07-07 | INR 697.00 | +0.11% | INR 697.00 | INR 697.00 | INR 697.00 | 375 |
| 2026-07-06 | INR 696.25 | +2.38% | INR 680.05 | INR 699.80 | INR 680.05 | 1.13K |
| 2026-07-03 | INR 680.05 | -2.35% | INR 696.45 | INR 700.00 | INR 680.05 | 1.88K |
| 2026-07-02 | INR 696.45 | -1.07% | INR 700.00 | INR 700.00 | INR 696.45 | 1.13K |
| 2026-07-01 | INR 703.95 | -0.20% | INR 670.15 | INR 705.00 | INR 670.10 | 6.00K |
| 2026-06-30 | INR 705.35 | +0.76% | INR 700.00 | INR 715.00 | INR 700.00 | 3.38K |
| 2026-06-29 | INR 700.00 | +2.94% | INR 680.00 | INR 709.95 | INR 680.00 | 3.00K |
| 2026-06-26 | INR 680.00 | 0.00% | INR 680.00 | INR 680.00 | INR 680.00 | 0 |
| 2026-06-25 | INR 680.00 | +1.87% | INR 679.95 | INR 700.85 | INR 670.00 | 12.38K |
| 2026-06-24 | INR 667.50 | -1.84% | INR 680.00 | INR 680.00 | INR 646.00 | 4.88K |
| 2026-06-23 | INR 680.00 | +4.45% | INR 680.00 | INR 680.00 | INR 680.00 | 750 |
| 2026-06-22 | INR 651.00 | +2.52% | INR 638.00 | INR 652.00 | INR 638.00 | 3.00K |
| 2026-06-19 | INR 635.00 | +0.16% | INR 609.00 | INR 635.00 | INR 609.00 | 2.63K |
| 2026-06-18 | INR 634.00 | +2.37% | INR 602.00 | INR 645.00 | INR 601.60 | 6.38K |
| 2026-06-17 | INR 619.35 | +3.05% | INR 604.00 | INR 625.00 | INR 604.00 | 3.38K |
| 2026-06-16 | INR 601.00 | -2.04% | INR 630.00 | INR 630.00 | INR 601.00 | 3.38K |
| 2026-06-15 | INR 613.50 | +3.11% | INR 620.00 | INR 620.00 | INR 603.50 | 3.38K |
| 2026-06-12 | INR 595.00 | -0.78% | INR 601.00 | INR 627.95 | INR 595.00 | 3.75K |
| 2026-06-11 | INR 599.65 | -2.98% | INR 618.05 | INR 618.05 | INR 588.00 | 3.38K |
| 2026-06-10 | INR 618.05 | -4.91% | INR 649.95 | INR 649.95 | INR 618.05 | 2.63K |
| 2026-06-09 | INR 649.95 | 0.00% | INR 649.95 | INR 649.95 | INR 649.95 | 750 |
| 2026-06-08 | INR 649.95 | -2.41% | INR 640.00 | INR 650.10 | INR 632.70 | 6.38K |
| 2026-06-05 | INR 666.00 | +4.02% | INR 656.00 | INR 672.25 | INR 641.00 | 4.88K |
| 2026-06-04 | INR 640.25 | +4.97% | INR 633.00 | INR 640.40 | INR 632.00 | 8.25K |
| 2026-06-03 | INR 609.95 | +2.51% | INR 595.00 | INR 610.00 | INR 595.00 | 3.38K |
| 2026-06-02 | INR 595.00 | +4.25% | INR 598.00 | INR 599.25 | INR 581.05 | 6.75K |
| 2026-06-01 | INR 570.75 | -2.77% | INR 597.95 | INR 597.95 | INR 566.05 | 3.00K |
| 2026-05-29 | INR 587.00 | +1.32% | INR 588.00 | INR 600.00 | INR 573.05 | 7.13K |