Narayana Hrudayalaya Ltd. NH
NSE · India · Health Services
INR 1,741.40-50.00 (-2.79%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 1,791.40 | +0.08% | INR 1,776.00 | INR 1,813.70 | INR 1,730.10 | 341.01K |
| 2026-09-29 | INR 1,789.90 | -1.66% | INR 1,820.10 | INR 1,863.00 | INR 1,761.00 | 966.40K |
| 2026-09-28 | INR 1,820.10 | -2.22% | INR 1,861.20 | INR 1,861.40 | INR 1,814.00 | 142.54K |
| 2026-09-25 | INR 1,861.40 | -0.87% | INR 1,884.50 | INR 1,884.50 | INR 1,849.60 | 88.95K |
| 2026-09-24 | INR 1,877.70 | -2.17% | INR 1,908.90 | INR 1,909.90 | INR 1,870.00 | 68.47K |
| 2026-09-23 | INR 1,919.30 | +1.91% | INR 1,892.80 | INR 1,927.20 | INR 1,872.00 | 104.22K |
| 2026-09-22 | INR 1,883.30 | -0.72% | INR 1,896.90 | INR 1,913.80 | INR 1,878.00 | 86.01K |
| 2026-09-21 | INR 1,896.90 | -1.64% | INR 1,918.90 | INR 1,932.90 | INR 1,896.00 | 78.93K |
| 2026-09-18 | INR 1,928.50 | +3.21% | INR 1,859.00 | INR 1,940.00 | INR 1,859.00 | 271.77K |
| 2026-09-17 | INR 1,868.60 | +0.92% | INR 1,860.90 | INR 1,884.40 | INR 1,848.30 | 127.93K |
| 2026-09-16 | INR 1,851.60 | -2.29% | INR 1,887.30 | INR 1,887.30 | INR 1,811.00 | 401.02K |
| 2026-09-15 | INR 1,894.90 | +1.37% | INR 1,899.00 | INR 1,914.90 | INR 1,878.90 | 249.62K |
| 2026-09-14 | INR 1,869.20 | 0.00% | INR 1,869.20 | INR 1,869.20 | INR 1,869.20 | 0 |
| 2026-09-11 | INR 1,869.20 | -2.12% | INR 1,903.00 | INR 1,908.30 | INR 1,864.60 | 183.49K |
| 2026-09-10 | INR 1,909.70 | +1.01% | INR 1,900.00 | INR 1,920.00 | INR 1,881.00 | 140.24K |
| 2026-09-09 | INR 1,890.60 | -0.36% | INR 1,899.90 | INR 1,920.60 | INR 1,872.00 | 179.47K |
| 2026-09-08 | INR 1,897.40 | -0.75% | INR 1,910.00 | INR 1,924.00 | INR 1,887.00 | 126.28K |
| 2026-09-07 | INR 1,911.80 | +2.87% | INR 1,867.80 | INR 1,920.00 | INR 1,867.80 | 329.02K |
| 2026-09-04 | INR 1,858.50 | -1.26% | INR 1,881.00 | INR 1,898.80 | INR 1,850.50 | 210.27K |
| 2026-09-03 | INR 1,882.20 | -2.11% | INR 1,928.20 | INR 1,929.40 | INR 1,877.00 | 120.29K |
| 2026-09-02 | INR 1,922.70 | -0.83% | INR 1,929.10 | INR 1,940.80 | INR 1,911.40 | 302.70K |
| 2026-09-01 | INR 1,938.70 | +1.65% | INR 1,919.80 | INR 1,949.60 | INR 1,910.00 | 247.06K |
| 2026-08-31 | INR 1,907.20 | -1.29% | INR 1,932.10 | INR 1,938.40 | INR 1,896.90 | 240.56K |
| 2026-08-28 | INR 1,932.10 | +1.49% | INR 1,908.00 | INR 1,940.00 | INR 1,905.90 | 209.53K |
| 2026-08-27 | INR 1,903.80 | +1.12% | INR 1,891.30 | INR 1,922.00 | INR 1,880.60 | 314.33K |
| 2026-08-26 | INR 1,882.70 | -0.39% | INR 1,899.00 | INR 1,909.60 | INR 1,880.00 | 181.44K |
| 2026-08-25 | INR 1,890.10 | +1.63% | INR 1,865.10 | INR 1,896.00 | INR 1,860.10 | 237.65K |
| 2026-08-24 | INR 1,859.80 | +2.42% | INR 1,840.00 | INR 1,876.00 | INR 1,824.80 | 633.65K |
| 2026-08-21 | INR 1,815.80 | +0.92% | INR 1,809.00 | INR 1,825.00 | INR 1,803.40 | 218.85K |
| 2026-08-20 | INR 1,799.30 | +0.76% | INR 1,790.00 | INR 1,812.40 | INR 1,790.00 | 197.59K |
| 2026-08-19 | INR 1,785.70 | -0.96% | INR 1,803.00 | INR 1,815.60 | INR 1,781.00 | 267.39K |
| 2026-08-18 | INR 1,803.00 | -1.39% | INR 1,823.90 | INR 1,834.90 | INR 1,799.10 | 233.13K |
| 2026-08-17 | INR 1,828.50 | -0.22% | INR 1,841.00 | INR 1,842.20 | INR 1,813.00 | 196.06K |
| 2026-08-14 | INR 1,832.60 | +0.09% | INR 1,840.00 | INR 1,843.30 | INR 1,815.00 | 222.95K |
| 2026-08-13 | INR 1,831.00 | -0.02% | INR 1,831.40 | INR 1,852.70 | INR 1,822.30 | 212.27K |
| 2026-08-12 | INR 1,831.30 | -0.95% | INR 1,848.80 | INR 1,858.80 | INR 1,819.40 | 368.37K |
| 2026-08-11 | INR 1,848.80 | +0.77% | INR 1,848.00 | INR 1,863.00 | INR 1,825.90 | 631.60K |
| 2026-08-10 | INR 1,834.60 | -2.68% | INR 1,893.80 | INR 1,898.90 | INR 1,830.00 | 564.97K |
| 2026-08-07 | INR 1,885.10 | +0.01% | INR 1,885.00 | INR 1,900.00 | INR 1,865.70 | 233.48K |
| 2026-08-06 | INR 1,885.00 | -0.95% | INR 1,912.50 | INR 1,913.40 | INR 1,877.10 | 703.11K |
| 2026-08-05 | INR 1,903.10 | -0.85% | INR 1,919.40 | INR 1,930.80 | INR 1,900.00 | 267.77K |
| 2026-08-04 | INR 1,919.40 | -0.02% | INR 1,919.70 | INR 1,925.10 | INR 1,891.40 | 866.18K |
| 2026-08-03 | INR 1,919.70 | -5.40% | INR 1,999.00 | INR 1,999.00 | INR 1,914.00 | 1.19M |
| 2026-07-31 | INR 2,029.20 | -2.46% | INR 2,080.30 | INR 2,088.50 | INR 2,012.00 | 268.30K |
| 2026-07-30 | INR 2,080.30 | +0.47% | INR 2,070.60 | INR 2,088.80 | INR 2,058.40 | 110.20K |
| 2026-07-29 | INR 2,070.60 | -0.11% | INR 2,075.10 | INR 2,092.90 | INR 2,059.40 | 152.51K |
| 2026-07-28 | INR 2,072.80 | +0.92% | INR 2,065.00 | INR 2,091.70 | INR 2,050.60 | 365.36K |
| 2026-07-27 | INR 2,054.00 | +4.72% | INR 1,970.70 | INR 2,064.00 | INR 1,965.10 | 398.07K |
| 2026-07-24 | INR 1,961.50 | -1.06% | INR 1,980.10 | INR 1,982.90 | INR 1,953.10 | 160.45K |
| 2026-07-23 | INR 1,982.50 | +0.74% | INR 1,971.50 | INR 1,992.50 | INR 1,959.30 | 145.99K |
| 2026-07-22 | INR 1,968.00 | -1.49% | INR 2,010.30 | INR 2,010.40 | INR 1,952.00 | 289.37K |
| 2026-07-21 | INR 1,997.70 | -1.39% | INR 2,025.90 | INR 2,030.00 | INR 1,990.00 | 191.21K |
| 2026-07-20 | INR 2,025.90 | -0.18% | INR 2,020.00 | INR 2,047.50 | INR 2,010.00 | 163.84K |
| 2026-07-17 | INR 2,029.50 | -0.26% | INR 2,038.00 | INR 2,043.00 | INR 2,004.00 | 167.21K |
| 2026-07-16 | INR 2,034.80 | -0.13% | INR 2,045.00 | INR 2,045.00 | INR 2,016.00 | 140.77K |
| 2026-07-15 | INR 2,037.40 | +1.50% | INR 2,017.00 | INR 2,044.90 | INR 2,001.50 | 120.76K |
| 2026-07-14 | INR 2,007.20 | -1.50% | INR 2,037.00 | INR 2,039.50 | INR 1,995.00 | 185.54K |
| 2026-07-13 | INR 2,037.80 | +0.52% | INR 2,025.00 | INR 2,043.00 | INR 2,005.20 | 170.21K |
| 2026-07-10 | INR 2,027.30 | +1.71% | INR 2,009.90 | INR 2,032.70 | INR 1,991.10 | 158.55K |
| 2026-07-09 | INR 1,993.20 | +0.74% | INR 1,979.00 | INR 2,014.00 | INR 1,968.00 | 192.02K |
| 2026-07-08 | INR 1,978.60 | -1.19% | INR 1,994.00 | INR 2,026.00 | INR 1,957.00 | 221.75K |
| 2026-07-07 | INR 2,002.50 | +0.17% | INR 2,019.00 | INR 2,020.00 | INR 1,990.20 | 195.05K |
| 2026-07-06 | INR 1,999.10 | -0.18% | INR 2,003.90 | INR 2,024.00 | INR 1,970.80 | 285.27K |
| 2026-07-03 | INR 2,002.80 | +0.84% | INR 1,986.20 | INR 2,049.50 | INR 1,986.20 | 700.46K |
| 2026-07-02 | INR 1,986.20 | +1.36% | INR 1,959.60 | INR 1,990.00 | INR 1,953.50 | 203.35K |
| 2026-07-01 | INR 1,959.60 | -0.61% | INR 1,979.70 | INR 1,995.00 | INR 1,954.00 | 216.98K |
| 2026-06-30 | INR 1,971.70 | +3.62% | INR 1,909.90 | INR 1,979.60 | INR 1,909.90 | 310.04K |
| 2026-06-29 | INR 1,902.90 | -2.75% | INR 1,962.90 | INR 1,971.60 | INR 1,888.00 | 922.01K |
| 2026-06-26 | INR 1,956.80 | 0.00% | INR 1,956.80 | INR 1,956.80 | INR 1,956.80 | 0 |
| 2026-06-25 | INR 1,956.80 | -0.09% | INR 1,958.50 | INR 1,988.00 | INR 1,936.20 | 258.28K |
| 2026-06-24 | INR 1,958.50 | +1.61% | INR 1,927.00 | INR 1,971.00 | INR 1,905.10 | 267.96K |
| 2026-06-23 | INR 1,927.40 | +1.18% | INR 1,910.00 | INR 1,952.00 | INR 1,909.90 | 269.08K |
| 2026-06-22 | INR 1,905.00 | +1.40% | INR 1,881.70 | INR 1,910.00 | INR 1,863.50 | 279.08K |
| 2026-06-19 | INR 1,878.70 | +0.52% | INR 1,869.00 | INR 1,889.00 | INR 1,857.10 | 265.40K |
| 2026-06-18 | INR 1,869.00 | +1.41% | INR 1,836.30 | INR 1,879.80 | INR 1,835.00 | 254.58K |
| 2026-06-17 | INR 1,843.10 | -1.04% | INR 1,865.40 | INR 1,872.90 | INR 1,833.60 | 279.62K |
| 2026-06-16 | INR 1,862.40 | -0.53% | INR 1,876.40 | INR 1,889.80 | INR 1,845.00 | 260.73K |
| 2026-06-15 | INR 1,872.40 | -1.14% | INR 1,910.00 | INR 1,918.20 | INR 1,868.00 | 355.40K |
| 2026-06-12 | INR 1,893.90 | +1.90% | INR 1,869.50 | INR 1,908.00 | INR 1,869.50 | 264.30K |
| 2026-06-11 | INR 1,858.50 | -2.53% | INR 1,886.10 | INR 1,907.10 | INR 1,850.00 | 407.70K |
| 2026-06-10 | INR 1,906.80 | -1.42% | INR 1,926.30 | INR 1,951.00 | INR 1,897.20 | 254.00K |
| 2026-06-09 | INR 1,934.30 | +0.67% | INR 1,923.20 | INR 1,954.80 | INR 1,908.40 | 294.87K |
| 2026-06-08 | INR 1,921.40 | -2.43% | INR 1,945.00 | INR 1,982.90 | INR 1,911.00 | 268.64K |
| 2026-06-05 | INR 1,969.20 | +1.03% | INR 1,934.30 | INR 1,979.00 | INR 1,934.30 | 224.93K |
| 2026-06-04 | INR 1,949.20 | -1.59% | INR 1,981.00 | INR 2,002.30 | INR 1,941.00 | 366.51K |
| 2026-06-03 | INR 1,980.60 | +2.40% | INR 1,933.00 | INR 1,989.00 | INR 1,920.50 | 428.36K |
| 2026-06-02 | INR 1,934.20 | +1.56% | INR 1,906.60 | INR 1,938.70 | INR 1,875.00 | 246.72K |
| 2026-06-01 | INR 1,904.50 | +0.55% | INR 1,912.50 | INR 1,939.00 | INR 1,890.00 | 262.27K |
| 2026-05-29 | INR 1,894.00 | -1.36% | INR 1,927.00 | INR 1,944.50 | INR 1,868.00 | 537.70K |
| 2026-05-28 | INR 1,920.20 | 0.00% | INR 1,920.20 | INR 1,920.20 | INR 1,920.20 | 0 |