HRH Next Services Limited HRHNEXT
NSE · India · Commercial Services
INR 46.55-1.95 (-4.02%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 24.00 | -3.61% | INR 24.00 | INR 24.00 | INR 24.00 | 1.50K |
| 2026-09-30 | INR 24.90 | +3.11% | INR 24.90 | INR 24.90 | INR 24.90 | 1.50K |
| 2026-09-29 | INR 24.15 | +4.55% | INR 22.05 | INR 24.20 | INR 22.05 | 15.00K |
| 2026-09-28 | INR 23.10 | -4.94% | INR 23.10 | INR 23.10 | INR 23.10 | 10.50K |
| 2026-09-25 | INR 24.30 | +4.74% | INR 23.95 | INR 24.35 | INR 23.95 | 19.50K |
| 2026-09-24 | INR 23.20 | -3.33% | INR 22.85 | INR 23.95 | INR 22.80 | 22.50K |
| 2026-09-23 | INR 24.00 | 0.00% | INR 24.00 | INR 24.00 | INR 24.00 | 0 |
| 2026-09-22 | INR 24.00 | -4.95% | INR 24.00 | INR 24.00 | INR 24.00 | 9.00K |
| 2026-09-21 | INR 25.25 | -4.90% | INR 25.25 | INR 25.25 | INR 25.25 | 4.50K |
| 2026-09-18 | INR 26.55 | +3.91% | INR 25.00 | INR 26.55 | INR 25.00 | 10.50K |
| 2026-09-17 | INR 25.55 | +4.71% | INR 25.55 | INR 25.55 | INR 25.55 | 7.50K |
| 2026-09-16 | INR 24.40 | 0.00% | INR 24.40 | INR 24.40 | INR 24.40 | 0 |
| 2026-09-15 | INR 24.40 | +3.17% | INR 24.45 | INR 24.45 | INR 24.40 | 16.50K |
| 2026-09-11 | INR 23.65 | -4.83% | INR 23.65 | INR 23.65 | INR 23.65 | 6.00K |
| 2026-09-10 | INR 24.85 | -4.97% | INR 25.00 | INR 25.85 | INR 24.85 | 30.00K |
| 2026-09-09 | INR 26.15 | 0.00% | INR 26.15 | INR 26.15 | INR 26.15 | 1.50K |
| 2026-09-08 | INR 26.15 | +3.77% | INR 23.95 | INR 26.30 | INR 23.95 | 45.00K |
| 2026-09-07 | INR 25.20 | -0.79% | INR 26.60 | INR 26.65 | INR 25.20 | 24.00K |
| 2026-09-04 | INR 25.40 | +2.42% | INR 25.00 | INR 25.40 | INR 25.00 | 18.00K |
| 2026-09-03 | INR 24.80 | +0.61% | INR 23.55 | INR 24.80 | INR 23.45 | 22.50K |
| 2026-09-02 | INR 24.65 | +4.89% | INR 23.55 | INR 24.65 | INR 23.55 | 6.00K |
| 2026-09-01 | INR 23.50 | -4.86% | INR 23.50 | INR 23.50 | INR 23.50 | 1.50K |
| 2026-08-31 | INR 24.70 | -4.82% | INR 24.70 | INR 24.70 | INR 24.70 | 9.00K |
| 2026-08-28 | INR 25.95 | -4.95% | INR 26.00 | INR 26.00 | INR 25.95 | 15.00K |
| 2026-08-27 | INR 27.30 | -2.85% | INR 26.70 | INR 27.90 | INR 26.70 | 6.00K |
| 2026-08-26 | INR 28.10 | -4.91% | INR 28.60 | INR 28.60 | INR 28.10 | 12.00K |
| 2026-08-25 | INR 29.55 | +4.23% | INR 29.75 | INR 29.75 | INR 28.00 | 46.50K |
| 2026-08-24 | INR 28.35 | +5.00% | INR 27.00 | INR 28.35 | INR 27.00 | 60.00K |
| 2026-08-21 | INR 27.00 | -1.46% | INR 28.35 | INR 28.35 | INR 27.00 | 3.00K |
| 2026-08-20 | INR 27.40 | +0.55% | INR 28.45 | INR 28.45 | INR 27.40 | 4.50K |
| 2026-08-19 | INR 27.25 | +4.41% | INR 27.35 | INR 27.40 | INR 27.25 | 9.00K |
| 2026-08-18 | INR 26.10 | +4.61% | INR 26.05 | INR 26.10 | INR 26.05 | 4.50K |
| 2026-08-17 | INR 24.95 | +0.20% | INR 24.95 | INR 24.95 | INR 24.95 | 7.50K |
| 2026-08-14 | INR 24.90 | +4.62% | INR 24.65 | INR 24.95 | INR 24.15 | 10.50K |
| 2026-08-13 | INR 23.80 | 0.00% | INR 23.80 | INR 23.80 | INR 23.80 | 0 |
| 2026-08-12 | INR 23.80 | -4.80% | INR 23.80 | INR 23.80 | INR 23.80 | 1.50K |
| 2026-08-11 | INR 25.00 | -0.99% | INR 24.15 | INR 25.00 | INR 24.15 | 3.00K |
| 2026-08-10 | INR 25.25 | -1.56% | INR 24.45 | INR 25.25 | INR 24.40 | 10.50K |
| 2026-08-07 | INR 25.65 | -5.00% | INR 26.50 | INR 26.50 | INR 25.65 | 34.50K |
| 2026-08-06 | INR 27.00 | 0.00% | INR 27.00 | INR 27.00 | INR 27.00 | 0 |
| 2026-08-05 | INR 27.00 | 0.00% | INR 27.00 | INR 27.00 | INR 27.00 | 3.00K |
| 2026-08-04 | INR 27.00 | 0.00% | INR 27.00 | INR 27.00 | INR 27.00 | 0 |
| 2026-08-03 | INR 27.00 | -4.93% | INR 27.25 | INR 27.25 | INR 27.00 | 7.50K |
| 2026-07-31 | INR 28.40 | +4.99% | INR 28.40 | INR 28.40 | INR 28.40 | 1.50K |
| 2026-07-30 | INR 27.05 | 0.00% | INR 27.05 | INR 27.05 | INR 27.05 | 0 |
| 2026-07-29 | INR 27.05 | 0.00% | INR 27.05 | INR 27.05 | INR 27.05 | 1.50K |
| 2026-07-28 | INR 27.05 | 0.00% | INR 27.05 | INR 27.05 | INR 27.05 | 0 |
| 2026-07-27 | INR 27.05 | 0.00% | INR 27.05 | INR 27.05 | INR 27.05 | 0 |
| 2026-07-24 | INR 27.05 | 0.00% | INR 27.05 | INR 27.05 | INR 27.05 | 1.50K |
| 2026-07-23 | INR 27.05 | +3.05% | INR 26.35 | INR 27.05 | INR 26.25 | 4.50K |
| 2026-07-22 | INR 26.25 | -4.72% | INR 27.55 | INR 27.55 | INR 26.25 | 3.00K |
| 2026-07-21 | INR 27.55 | -4.84% | INR 28.05 | INR 28.05 | INR 27.55 | 9.00K |
| 2026-07-20 | INR 28.95 | +4.89% | INR 28.95 | INR 28.95 | INR 28.95 | 1.50K |
| 2026-07-17 | INR 27.60 | 0.00% | INR 27.60 | INR 27.60 | INR 27.60 | 4.50K |
| 2026-07-16 | INR 27.60 | +0.18% | INR 28.65 | INR 28.65 | INR 27.60 | 4.50K |
| 2026-07-15 | INR 27.55 | -3.84% | INR 28.65 | INR 28.65 | INR 27.55 | 3.00K |
| 2026-07-14 | INR 28.65 | +4.95% | INR 28.65 | INR 28.65 | INR 28.65 | 1.50K |
| 2026-07-13 | INR 27.30 | -0.18% | INR 27.50 | INR 27.50 | INR 27.30 | 4.50K |
| 2026-07-10 | INR 27.35 | +4.39% | INR 27.35 | INR 27.35 | INR 27.35 | 1.50K |
| 2026-07-09 | INR 26.20 | 0.00% | INR 26.20 | INR 26.20 | INR 26.20 | 4.50K |
| 2026-07-08 | INR 26.20 | -4.73% | INR 26.20 | INR 26.20 | INR 26.20 | 1.50K |
| 2026-07-07 | INR 27.50 | +4.76% | INR 27.55 | INR 27.55 | INR 27.50 | 3.00K |
| 2026-07-06 | INR 26.25 | -4.55% | INR 26.45 | INR 26.45 | INR 26.15 | 9.00K |
| 2026-07-03 | INR 27.50 | +1.85% | INR 27.50 | INR 27.50 | INR 27.50 | 1.50K |
| 2026-07-02 | INR 27.00 | +0.93% | INR 25.45 | INR 27.00 | INR 25.45 | 16.50K |
| 2026-07-01 | INR 26.75 | 0.00% | INR 26.75 | INR 26.75 | INR 26.75 | 0 |
| 2026-06-30 | INR 26.75 | 0.00% | INR 26.75 | INR 26.75 | INR 26.75 | 0 |
| 2026-06-29 | INR 26.75 | 0.00% | INR 26.75 | INR 26.75 | INR 26.75 | 0 |
| 2026-06-26 | INR 26.75 | 0.00% | INR 26.75 | INR 26.75 | INR 26.75 | 0 |
| 2026-06-25 | INR 26.75 | +4.09% | INR 25.85 | INR 26.75 | INR 25.80 | 7.50K |
| 2026-06-24 | INR 25.70 | +1.38% | INR 25.45 | INR 25.75 | INR 25.45 | 4.50K |
| 2026-06-23 | INR 25.35 | 0.00% | INR 25.35 | INR 25.35 | INR 25.35 | 0 |
| 2026-06-22 | INR 25.35 | +3.68% | INR 25.30 | INR 25.45 | INR 25.30 | 3.00K |
| 2026-06-19 | INR 24.45 | -4.86% | INR 24.55 | INR 25.50 | INR 24.45 | 24.00K |
| 2026-06-18 | INR 25.70 | -4.99% | INR 25.75 | INR 25.75 | INR 25.70 | 15.00K |
| 2026-06-17 | INR 27.05 | +2.08% | INR 27.00 | INR 27.75 | INR 25.95 | 6.00K |
| 2026-06-16 | INR 26.50 | +2.71% | INR 26.50 | INR 26.50 | INR 26.50 | 1.50K |
| 2026-06-15 | INR 25.80 | 0.00% | INR 25.85 | INR 25.85 | INR 24.55 | 19.50K |
| 2026-06-12 | INR 25.80 | -4.97% | INR 26.15 | INR 26.15 | INR 25.80 | 19.50K |
| 2026-06-11 | INR 27.15 | -4.74% | INR 27.45 | INR 27.50 | INR 27.10 | 30.00K |
| 2026-06-10 | INR 28.50 | -4.04% | INR 28.35 | INR 31.15 | INR 28.35 | 28.50K |
| 2026-06-09 | INR 29.70 | +1.71% | INR 29.20 | INR 30.65 | INR 27.75 | 13.50K |
| 2026-06-08 | INR 29.20 | -2.67% | INR 28.55 | INR 29.20 | INR 28.50 | 6.00K |
| 2026-06-05 | INR 30.00 | +3.81% | INR 29.10 | INR 30.00 | INR 29.10 | 6.00K |
| 2026-06-04 | INR 28.90 | +1.58% | INR 28.30 | INR 28.90 | INR 28.30 | 7.50K |
| 2026-06-03 | INR 28.45 | +1.61% | INR 28.50 | INR 28.75 | INR 28.45 | 6.00K |
| 2026-06-02 | INR 28.00 | +1.82% | INR 28.75 | INR 28.75 | INR 28.00 | 4.50K |
| 2026-06-01 | INR 27.50 | +1.85% | INR 28.35 | INR 28.35 | INR 27.50 | 10.50K |
| 2026-05-29 | INR 27.00 | 0.00% | INR 27.00 | INR 27.00 | INR 27.00 | 0 |
| 2026-05-28 | INR 27.00 | 0.00% | INR 27.00 | INR 27.00 | INR 27.00 | 0 |