Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Narayana Hrudayalaya Limited (NH.BO)

1,796.85
-3.10
(-0.17%)
At close: 3:29:39 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20251,806.301,817.251,784.001,796.851,796.8516,787
Apr 23, 20251,835.751,850.301,794.001,799.951,799.9555,174
Apr 22, 20251,831.951,851.051,815.001,835.601,835.6015,791
Apr 21, 20251,855.451,872.851,811.751,823.301,823.3085,538
Apr 17, 20251,828.701,861.001,800.001,854.951,854.9535,213
Apr 16, 20251,744.901,832.001,744.901,793.101,793.10105,249
Apr 15, 20251,705.251,785.001,705.251,738.351,738.3581,587
Apr 11, 20251,739.851,739.851,666.051,700.501,700.5059,007
Apr 9, 20251,652.201,758.401,652.201,689.801,689.80125,566
Apr 8, 20251,678.951,709.001,648.151,684.351,684.3527,903
Apr 7, 20251,380.051,654.451,380.051,642.351,642.35125,697
Apr 4, 20251,670.051,684.501,641.851,677.901,677.9038,860
Apr 3, 20251,651.401,692.001,637.251,665.201,665.2013,713
Apr 2, 20251,669.551,690.651,652.051,686.701,686.708,829
Apr 1, 20251,698.201,714.201,672.651,676.501,676.5023,208
Mar 28, 20251,679.901,699.001,658.651,691.351,691.3530,785
Mar 27, 20251,628.201,709.951,590.001,676.351,676.3560,414
Mar 26, 20251,647.001,667.951,625.051,630.351,630.3533,201
Mar 25, 20251,671.001,690.351,635.401,647.301,647.3015,948
Mar 24, 20251,681.951,725.001,662.201,670.951,670.9566,520
Mar 21, 20251,684.801,694.351,654.051,665.351,665.3519,015
Mar 20, 20251,664.101,719.901,642.001,684.801,684.8068,259
Mar 19, 20251,617.051,654.101,611.851,645.401,645.4047,622
Mar 18, 20251,580.701,620.001,575.801,617.701,617.7037,977
Mar 17, 20251,529.951,595.001,522.601,580.351,580.3517,355
Mar 13, 20251,598.101,598.101,531.101,540.951,540.9527,250
Mar 12, 20251,585.351,617.501,539.401,574.301,574.3044,270
Mar 11, 20251,579.001,596.601,547.251,583.601,583.6038,407
Mar 10, 20251,574.151,628.001,574.001,584.901,584.9039,299
Mar 7, 20251,579.001,600.801,556.901,566.101,566.1036,715
Mar 6, 20251,617.901,620.001,566.851,577.151,577.1563,954
Mar 5, 20251,558.651,628.801,513.101,603.701,603.70141,826
Mar 4, 20251,538.201,692.001,525.401,555.551,555.55353,944
Mar 3, 20251,470.751,657.901,450.001,615.351,615.35350,264
Feb 28, 20251,481.001,505.001,423.251,444.351,444.3552,537
Feb 27, 20251,476.851,503.751,445.151,492.001,492.0029,450
Feb 25, 20251,399.851,514.801,387.001,464.501,464.50130,670
Feb 24, 20251,395.101,408.751,373.001,392.351,392.3518,200
Feb 21, 20251,419.951,429.401,358.501,399.151,399.1511,812
Feb 20, 20251,387.851,419.001,366.101,404.151,404.1511,367
Feb 19, 20251,360.701,376.001,352.001,374.201,374.2015,892
Feb 18, 20251,331.951,376.001,325.001,369.851,369.8517,775
Feb 17, 20251,335.001,343.951,296.401,326.601,326.6028,987
Feb 14, 20251,315.301,362.101,303.001,329.401,329.4010,164
Feb 13, 20251,381.551,383.651,324.201,329.251,329.257,016
Feb 12, 20251,374.751,387.101,310.851,380.301,380.3023,930
Feb 11, 20251,395.251,395.251,324.201,356.951,356.957,800
Feb 10, 20251,410.001,417.901,388.051,391.801,391.808,268
Feb 7, 20251,399.951,408.901,365.001,404.901,404.9015,251
Feb 6, 20251,368.951,409.001,357.201,372.701,372.7028,654
Feb 5, 20251,349.651,367.001,344.851,357.651,357.653,614
Feb 4, 20251,379.101,379.101,332.101,344.851,344.854,031
Feb 3, 20251,369.751,375.051,342.501,353.951,353.959,885
Feb 1, 20251,398.851,398.851,345.001,351.601,351.607,064
Jan 31, 20251,328.851,400.201,298.551,386.501,386.5014,175
Jan 30, 20251,330.001,330.001,292.301,302.751,302.7510,540
Jan 29, 20251,272.451,313.351,265.801,305.901,305.904,412
Jan 28, 20251,309.951,309.951,259.401,266.451,266.4517,359
Jan 27, 20251,329.951,329.951,261.851,293.901,293.908,420
Jan 24, 20251,324.001,338.001,297.001,304.951,304.955,586
Jan 23, 20251,326.951,338.351,309.701,327.001,327.009,241
Jan 22, 20251,319.051,333.101,293.001,327.201,327.204,705
Jan 21, 20251,334.501,336.351,305.051,318.301,318.304,614
Jan 20, 20251,296.101,343.501,288.351,328.451,328.4514,312
Jan 17, 20251,313.701,313.701,290.001,301.851,301.8511,669
Jan 16, 20251,288.051,312.501,286.001,310.651,310.653,379
Jan 15, 20251,292.201,301.101,275.951,287.851,287.854,144
Jan 14, 20251,279.901,300.001,265.001,291.551,291.555,059
Jan 13, 20251,309.651,309.651,257.651,271.051,271.0510,160
Jan 10, 20251,344.901,344.901,302.751,311.851,311.857,206
Jan 9, 20251,350.001,365.101,326.301,330.201,330.206,124
Jan 8, 20251,384.751,398.001,337.001,365.301,365.3028,224
Jan 7, 20251,324.501,367.001,310.001,351.001,351.0056,869
Jan 6, 20251,321.651,353.751,305.001,311.751,311.7531,510
Jan 3, 20251,317.951,317.951,298.951,310.001,310.005,196
Jan 2, 20251,316.051,316.051,297.101,299.851,299.8513,704
Jan 1, 20251,270.001,319.301,268.301,312.851,312.8512,593
Dec 31, 20241,271.051,281.851,263.051,273.601,273.603,821
Dec 30, 20241,295.201,300.001,266.301,273.701,273.7012,536
Dec 27, 20241,319.951,319.951,293.951,297.601,297.6011,548
Dec 26, 20241,329.651,329.651,300.001,311.301,311.304,554
Dec 24, 20241,309.701,310.051,292.951,302.901,302.907,282
Dec 23, 20241,312.801,317.851,270.001,307.351,307.358,674
Dec 20, 20241,275.201,302.301,274.501,286.301,286.3026,314
Dec 19, 20241,269.601,291.951,262.501,288.351,288.3516,192
Dec 18, 20241,293.751,298.951,277.001,280.951,280.953,651
Dec 17, 20241,303.601,312.301,286.901,294.601,294.604,969
Dec 16, 20241,290.251,303.401,288.651,293.401,293.4010,473
Dec 13, 20241,291.851,294.451,273.601,288.051,288.057,227
Dec 12, 20241,278.001,299.351,278.001,293.851,293.856,083
Dec 11, 20241,287.001,301.201,270.551,280.001,280.0014,502
Dec 10, 20241,344.951,344.951,280.751,288.401,288.4024,585
Dec 9, 20241,340.051,346.501,321.701,327.251,327.2513,466
Dec 6, 20241,311.001,344.551,305.151,339.601,339.6027,353
Dec 5, 20241,325.701,328.201,302.801,312.651,312.659,048
Dec 4, 20241,278.951,324.451,272.751,316.001,316.0013,099
Dec 3, 20241,251.451,283.201,251.451,270.151,270.158,404
Dec 2, 20241,270.001,271.951,247.801,255.601,255.6017,018
Nov 29, 20241,262.001,273.251,241.201,268.601,268.608,133
Nov 28, 20241,265.051,267.951,238.451,248.651,248.655,122
Nov 27, 20241,267.151,267.301,255.351,262.501,262.507,504
Nov 26, 20241,252.701,276.851,251.001,265.351,265.3513,588
Nov 25, 20241,280.351,292.051,249.001,256.101,256.108,087
Nov 22, 20241,251.501,289.551,251.501,271.851,271.8513,788
Nov 21, 20241,260.051,267.951,248.801,259.001,259.0013,905
Nov 19, 20241,279.951,279.951,254.551,262.351,262.3512,698
Nov 18, 20241,282.301,298.951,251.751,258.251,258.2519,274
Nov 14, 20241,257.501,285.951,257.501,276.601,276.6017,625
Nov 13, 20241,281.001,281.001,249.051,258.901,258.908,780
Nov 12, 20241,294.501,318.601,271.951,282.051,282.0510,417
Nov 11, 20241,300.001,319.001,285.001,293.451,293.4517,440
Nov 8, 20241,288.001,296.051,257.801,290.301,290.3011,191
Nov 7, 20241,270.001,275.701,248.351,269.101,269.1010,928
Nov 6, 20241,196.901,252.051,188.001,249.051,249.0534,709
Nov 4, 20241,224.951,235.001,201.151,211.101,211.1035,434
Nov 1, 20241,250.051,256.051,220.401,249.351,249.3529,217
Oct 31, 20241,244.551,284.001,225.001,272.351,272.3531,226
Oct 29, 20241,245.801,253.151,213.651,233.351,233.3511,554
Oct 28, 20241,230.051,258.951,228.101,242.251,242.2514,215
Oct 25, 20241,234.951,247.601,220.051,237.101,237.106,622
Oct 24, 20241,245.001,253.451,232.151,234.951,234.9514,276
Oct 23, 20241,269.951,269.951,220.451,236.201,236.2020,514
Oct 22, 20241,281.051,289.951,251.751,260.501,260.5012,070
Oct 21, 20241,275.101,285.451,265.251,274.101,274.1025,937
Oct 18, 20241,278.301,290.351,250.001,281.001,281.006,001
Oct 17, 20241,292.001,296.001,271.501,282.401,282.405,282
Oct 16, 20241,269.451,296.001,262.751,285.401,285.4014,530
Oct 15, 20241,271.001,275.001,254.301,269.401,269.4023,004
Oct 14, 20241,239.951,275.151,230.451,269.201,269.2012,293
Oct 11, 20241,249.251,249.251,219.151,220.501,220.508,062
Oct 10, 20241,222.051,236.251,218.951,223.051,223.0511,762
Oct 9, 20241,228.551,239.101,218.001,222.451,222.4520,107
Oct 8, 20241,248.501,248.501,209.801,229.351,229.355,016
Oct 7, 20241,235.001,241.251,189.501,230.951,230.9513,021
Oct 4, 20241,226.101,226.151,201.001,217.801,217.809,812
Oct 3, 20241,220.051,239.951,218.251,229.751,229.7529,648
Oct 1, 20241,255.001,255.051,228.251,238.051,238.0511,285
Sep 30, 20241,228.651,256.751,207.551,250.601,250.6059,349
Sep 27, 20241,236.601,238.801,202.001,204.751,204.7511,150
Sep 26, 20241,264.851,264.851,220.851,234.151,234.158,523
Sep 25, 20241,226.251,270.001,226.251,254.001,254.0033,622
Sep 24, 20241,247.851,247.851,215.001,226.001,226.0025,900
Sep 23, 20241,250.001,264.251,220.001,229.501,229.5035,422
Sep 20, 20241,251.501,269.501,238.351,245.251,245.259,837
Sep 19, 20241,271.351,277.751,230.001,249.501,249.5041,906
Sep 18, 20241,285.451,291.001,264.001,274.801,274.807,232
Sep 17, 20241,294.551,299.001,275.551,283.101,283.1020,272
Sep 16, 20241,319.151,319.151,291.501,294.551,294.559,305
Sep 13, 20241,374.651,374.651,303.351,307.101,307.1026,353
Sep 12, 20241,326.701,378.751,326.701,370.201,370.2010,426
Sep 11, 20241,369.951,369.951,321.001,326.701,326.7024,208
Sep 10, 20241,371.551,380.751,341.901,346.101,346.1010,222
Sep 9, 20241,350.551,392.151,333.401,374.301,374.3052,668
Sep 6, 20241,298.351,349.951,291.551,345.451,345.4578,864
Sep 5, 20241,290.001,320.951,285.401,297.601,297.6013,778
Sep 4, 20241,265.001,289.551,254.551,284.951,284.958,053
Sep 3, 20241,272.551,281.551,265.001,273.951,273.9521,459
Sep 2, 20241,270.851,286.001,267.001,273.201,273.2022,896
Aug 30, 20241,265.501,311.001,265.501,270.451,270.4513,586
Aug 29, 20241,288.851,288.851,260.201,265.501,265.5028,293
Aug 28, 20241,268.651,295.001,268.651,274.351,274.3537,709
Aug 26, 20241,268.401,288.001,261.351,280.701,280.7051,156
Aug 23, 20241,268.951,277.451,260.151,265.051,265.055,223
Aug 22, 20241,260.001,280.401,240.001,267.551,267.5517,412
Aug 21, 20241,182.051,268.001,182.051,254.351,254.3553,920
Aug 20, 20241,188.851,194.101,178.001,181.151,181.1521,365
Aug 19, 20241,187.051,189.701,171.351,188.401,188.4010,908
Aug 16, 20241,194.001,195.551,176.901,183.101,183.1029,449
Aug 14, 20241,200.001,202.551,175.351,179.151,179.158,744
Aug 13, 20241,211.951,214.801,188.051,198.751,198.7520,973
Aug 12, 20241,200.151,226.301,200.151,208.301,208.3035,376
Aug 9, 20241,234.951,249.001,226.001,231.901,231.905,573
Aug 8, 20241,217.151,236.701,217.151,225.401,225.4018,175
Aug 7, 20241,230.001,238.751,211.601,225.151,225.1515,787
Aug 6, 20241,230.651,253.401,212.401,218.651,218.656,014
Aug 5, 20241,228.301,247.001,208.001,221.551,221.5519,210
Aug 2, 2024 4 Dividend
Aug 2, 20241,250.001,250.001,228.001,230.151,230.1519,259
Aug 1, 20241,267.351,270.601,240.601,253.201,249.2020,029
Jul 31, 20241,278.551,285.851,248.251,257.851,253.8414,437
Jul 30, 20241,271.001,289.951,268.451,274.101,270.0317,147
Jul 29, 20241,255.001,286.501,255.001,279.101,275.028,451
Jul 26, 20241,238.401,259.001,234.801,246.001,242.0213,187
Jul 25, 20241,250.001,250.951,234.951,241.551,237.5918,824
Jul 24, 20241,269.001,269.701,253.001,255.201,251.19221,677
Jul 23, 20241,253.051,270.001,227.301,256.701,252.6945,379
Jul 22, 20241,235.051,262.001,224.551,254.501,250.5018,140
Jul 19, 20241,235.001,269.701,231.251,242.001,238.0462,448
Jul 18, 20241,247.901,263.951,239.351,242.601,238.638,976
Jul 16, 20241,243.001,250.851,235.201,243.401,239.436,954
Jul 15, 20241,216.001,258.001,206.551,246.951,242.9754,385
Jul 12, 20241,248.251,248.251,213.101,216.301,212.4223,032
Jul 11, 20241,238.001,246.951,227.301,234.801,230.8623,749
Jul 10, 20241,228.851,248.251,219.201,226.251,222.3431,724
Jul 9, 20241,255.801,255.801,218.501,228.851,224.937,329
Jul 8, 20241,255.051,260.001,220.451,234.901,230.9641,250
Jul 5, 20241,243.201,255.001,234.251,249.901,245.918,476
Jul 4, 20241,228.101,250.801,228.101,241.101,237.1448,055
Jul 3, 20241,236.001,236.201,219.001,225.151,221.2413,136
Jul 2, 20241,220.201,229.951,209.651,222.551,218.6531,761
Jul 1, 20241,225.751,225.751,204.001,216.651,212.775,972
Jun 28, 20241,214.851,222.701,190.301,202.001,198.1627,897
Jun 27, 20241,200.751,234.951,196.751,202.001,198.1644,405
Jun 26, 20241,183.201,199.751,183.201,196.451,192.636,514
Jun 25, 20241,197.001,202.401,185.401,188.801,185.0129,006
Jun 24, 20241,215.501,215.501,181.401,187.351,183.5637,169
Jun 21, 20241,231.501,234.251,197.551,201.001,197.1749,980
Jun 20, 20241,244.001,246.151,224.701,233.651,229.717,060
Jun 19, 20241,239.451,239.951,215.001,234.251,230.3144,237
Jun 18, 20241,254.951,259.001,230.001,238.551,234.6010,792
Jun 14, 20241,227.001,252.001,227.001,237.251,233.3027,768
Jun 13, 20241,250.001,253.401,225.001,226.901,222.98247,817
Jun 12, 20241,272.551,272.551,247.001,250.001,246.0123,214
Jun 11, 20241,303.301,306.851,250.251,256.351,252.3417,291
Jun 10, 20241,271.651,320.001,270.451,303.301,299.1453,663
Jun 7, 20241,250.001,311.401,249.401,266.751,262.7112,594
Jun 6, 20241,230.251,280.401,230.251,243.151,239.1884,386
Jun 5, 20241,170.051,204.751,124.101,185.751,181.9718,827
Jun 4, 20241,183.051,188.751,087.801,164.101,160.3821,262
Jun 3, 20241,241.901,241.901,175.001,182.101,178.3320,061
May 31, 20241,171.901,197.501,146.751,188.901,185.1142,812
May 30, 20241,154.001,181.951,121.151,169.201,165.4720,775
May 29, 20241,190.001,190.001,145.601,147.951,144.2955,308
May 28, 20241,231.101,238.601,187.001,191.401,187.6045,782
May 27, 20241,254.251,270.001,233.651,236.701,232.755,771
May 24, 20241,252.051,268.751,241.801,252.251,248.255,300
May 23, 20241,292.251,292.251,250.551,253.801,249.803,681
May 22, 20241,283.951,286.351,262.901,266.901,262.864,048
May 21, 20241,292.651,310.001,270.001,281.351,277.2626,043
May 17, 20241,265.051,309.951,265.051,292.901,288.7727,511
May 16, 20241,247.051,271.101,241.951,263.251,259.2212,386
May 15, 20241,268.951,268.951,247.251,252.501,248.509,838
May 14, 20241,271.951,271.951,246.151,249.251,245.2610,423
May 13, 20241,261.551,269.701,253.001,257.801,253.793,858
May 10, 20241,240.451,270.001,240.451,261.701,257.6712,807
May 9, 20241,270.001,279.851,234.501,243.051,239.088,022
May 8, 20241,280.151,284.501,254.001,270.951,266.8922,868
May 7, 20241,265.001,282.501,251.951,279.401,275.3219,172
May 6, 20241,249.201,283.951,229.001,267.301,263.2632,171
May 3, 20241,259.401,264.251,236.001,249.851,245.8618,259
May 2, 20241,290.001,290.001,255.001,259.401,255.386,154
Apr 30, 20241,270.701,297.951,270.701,286.301,282.194,332
Apr 29, 20241,287.401,287.401,256.301,266.301,262.2624,478
Apr 26, 20241,279.651,287.001,264.351,275.851,271.7819,551
Apr 25, 20241,264.401,284.701,255.901,267.001,262.9613,027
Apr 24, 20241,254.151,280.001,254.151,262.951,258.9226,075

Related Tickers

YATHARTH.BO Yatharth Hospital & Trauma Care Services Limited
500.75
-1.68%
 
KIMS.NS Krishna Institute of Medical Sciences Limited
667.10
-3.50%
 
APOLLOHOSP.NS Apollo Hospitals Enterprise Limited
7,159.50
+0.25%
 
MAXHEALTH.NS Max Healthcare Institute Limited
1,108.40
-1.88%