Price Data Selection & Download
Hindustan Foods Share Price All Time Records & Statistics (Aug 2019 - May 2026)
1667 daily OHLCV records on NSE from Aug. 2019 to May 2026. Explore HNDFDS Benjamin Graham valuation to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹749.00
December 05, 2022
NSE Exchange
Share Price All Time Low
₹76.00
March 20, 2020
NSE Exchange
Highest Volume Trading Day
3,608,556
June 26, 2024 • ₹535.20
NSE Exchange
Share Price History Data (Aug 2019 - May 2026)
HNDFDS daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹542.00 | ₹542.00 | ₹528.00 | ₹531.90 | 40,403 |
| 2026-05-26 | ₹537.00 | ₹545.00 | ₹523.95 | ₹538.50 | 68,700 |
| 2026-05-25 | ₹522.60 | ₹539.00 | ₹516.50 | ₹535.95 | 128,328 |
| 2026-05-22 | ₹540.00 | ₹549.25 | ₹509.10 | ₹513.35 | 131,599 |
| 2026-05-21 | ₹528.00 | ₹531.95 | ₹521.60 | ₹527.45 | 32,302 |
| 2026-05-20 | ₹518.00 | ₹523.20 | ₹515.30 | ₹522.20 | 11,587 |
| 2026-05-19 | ₹511.35 | ₹528.85 | ₹511.35 | ₹522.80 | 22,642 |
| 2026-05-18 | ₹512.00 | ₹518.35 | ₹510.60 | ₹514.85 | 41,758 |
| 2026-05-15 | ₹524.00 | ₹524.00 | ₹515.60 | ₹520.15 | 96,780 |
| 2026-05-14 | ₹522.05 | ₹526.40 | ₹514.00 | ₹520.35 | 38,077 |
| 2026-05-13 | ₹521.00 | ₹528.15 | ₹515.40 | ₹520.70 | 26,049 |
| 2026-05-12 | ₹532.95 | ₹538.70 | ₹511.85 | ₹522.20 | 67,563 |
| 2026-05-11 | ₹543.00 | ₹545.90 | ₹524.05 | ₹534.60 | 68,480 |
| 2026-05-08 | ₹546.15 | ₹547.95 | ₹535.05 | ₹545.10 | 40,579 |
| 2026-05-07 | ₹535.00 | ₹553.45 | ₹533.60 | ₹547.65 | 120,588 |
| 2026-05-06 | ₹526.00 | ₹551.00 | ₹524.00 | ₹536.20 | 150,674 |
| 2026-05-05 | ₹504.00 | ₹533.00 | ₹503.60 | ₹523.80 | 121,825 |
| 2026-05-04 | ₹492.00 | ₹510.00 | ₹492.00 | ₹503.60 | 52,770 |
| 2026-04-30 | ₹487.75 | ₹498.00 | ₹483.25 | ₹492.95 | 44,864 |
| 2026-04-29 | ₹483.20 | ₹492.15 | ₹483.20 | ₹490.60 | 14,191 |
| 2026-04-28 | ₹491.25 | ₹495.70 | ₹482.00 | ₹483.15 | 55,339 |
| 2026-04-27 | ₹485.10 | ₹496.00 | ₹484.50 | ₹491.20 | 70,855 |
| 2026-04-24 | ₹493.20 | ₹494.15 | ₹479.05 | ₹486.60 | 94,092 |
| 2026-04-23 | ₹492.00 | ₹506.25 | ₹490.00 | ₹491.95 | 48,069 |
| 2026-04-22 | ₹495.00 | ₹499.80 | ₹493.00 | ₹494.95 | 36,862 |
| 2026-04-21 | ₹494.00 | ₹501.45 | ₹488.15 | ₹497.60 | 64,635 |
| 2026-04-20 | ₹507.00 | ₹508.40 | ₹492.00 | ₹493.40 | 71,307 |
| 2026-04-17 | ₹509.00 | ₹511.40 | ₹505.00 | ₹508.55 | 27,142 |
| 2026-04-16 | ₹517.10 | ₹523.95 | ₹500.80 | ₹505.70 | 74,498 |
| 2026-04-15 | ₹503.00 | ₹523.60 | ₹502.00 | ₹517.10 | 79,296 |
| 2026-04-13 | ₹498.00 | ₹507.90 | ₹495.95 | ₹502.90 | 18,381 |
| 2026-04-10 | ₹505.95 | ₹512.70 | ₹496.85 | ₹508.75 | 93,731 |
| 2026-04-09 | ₹503.00 | ₹510.50 | ₹496.00 | ₹501.50 | 27,590 |
| 2026-04-08 | ₹496.30 | ₹509.00 | ₹492.95 | ₹503.85 | 53,262 |
| 2026-04-07 | ₹494.35 | ₹498.85 | ₹485.50 | ₹487.65 | 27,564 |
| 2026-04-06 | ₹488.00 | ₹512.00 | ₹484.25 | ₹494.35 | 48,873 |
| 2026-04-02 | ₹495.10 | ₹495.10 | ₹481.00 | ₹490.45 | 24,216 |
| 2026-04-01 | ₹510.00 | ₹513.95 | ₹490.00 | ₹493.85 | 95,630 |
| 2026-03-30 | ₹508.00 | ₹514.95 | ₹491.05 | ₹509.35 | 68,887 |
| 2026-03-27 | ₹510.05 | ₹515.05 | ₹497.05 | ₹508.65 | 80,069 |
| 2026-03-25 | ₹499.80 | ₹516.50 | ₹498.15 | ₹514.05 | 49,482 |
| 2026-03-24 | ₹472.40 | ₹507.95 | ₹465.15 | ₹497.30 | 142,336 |
| 2026-03-23 | ₹478.00 | ₹478.00 | ₹461.60 | ₹467.15 | 63,177 |
| 2026-03-20 | ₹475.00 | ₹485.90 | ₹471.60 | ₹482.15 | 48,885 |
| 2026-03-19 | ₹485.95 | ₹485.95 | ₹471.40 | ₹478.20 | 31,825 |
| 2026-03-18 | ₹478.85 | ₹491.00 | ₹477.30 | ₹488.35 | 32,730 |
| 2026-03-17 | ₹472.00 | ₹480.40 | ₹468.00 | ₹478.90 | 37,440 |
| 2026-03-16 | ₹469.65 | ₹473.90 | ₹463.05 | ₹470.70 | 39,857 |
| 2026-03-13 | ₹478.00 | ₹480.00 | ₹460.00 | ₹470.65 | 111,809 |
| 2026-03-12 | ₹471.75 | ₹483.65 | ₹468.10 | ₹480.40 | 35,584 |
| 2026-03-11 | ₹480.00 | ₹484.55 | ₹472.00 | ₹474.10 | 15,759 |
| 2026-03-10 | ₹470.00 | ₹482.50 | ₹467.00 | ₹479.35 | 40,876 |
| 2026-03-09 | ₹470.90 | ₹481.95 | ₹464.00 | ₹469.95 | 81,492 |
| 2026-03-06 | ₹470.10 | ₹479.95 | ₹470.10 | ₹477.05 | 22,885 |
| 2026-03-05 | ₹479.95 | ₹483.60 | ₹468.15 | ₹473.25 | 49,706 |
| 2026-03-04 | ₹471.00 | ₹482.00 | ₹465.00 | ₹478.45 | 48,863 |
| 2026-03-02 | ₹475.00 | ₹485.90 | ₹466.20 | ₹482.60 | 60,017 |
| 2026-02-27 | ₹489.70 | ₹492.05 | ₹479.05 | ₹487.20 | 21,048 |
| 2026-02-26 | ₹488.10 | ₹493.05 | ₹478.10 | ₹487.15 | 31,536 |
| 2026-02-25 | ₹483.05 | ₹486.75 | ₹477.05 | ₹485.50 | 29,778 |
| 2026-02-24 | ₹485.10 | ₹492.50 | ₹482.00 | ₹484.85 | 25,066 |
| 2026-02-23 | ₹492.30 | ₹495.45 | ₹485.00 | ₹488.60 | 17,185 |
| 2026-02-20 | ₹485.00 | ₹496.70 | ₹478.45 | ₹494.55 | 31,396 |
| 2026-02-19 | ₹495.75 | ₹495.75 | ₹481.00 | ₹483.35 | 18,505 |
| 2026-02-18 | ₹499.30 | ₹499.65 | ₹492.00 | ₹495.25 | 20,445 |
| 2026-02-17 | ₹500.05 | ₹505.40 | ₹493.05 | ₹496.70 | 55,240 |
| 2026-02-16 | ₹500.05 | ₹504.75 | ₹494.35 | ₹500.05 | 38,613 |
| 2026-02-13 | ₹523.50 | ₹523.50 | ₹499.25 | ₹505.55 | 71,596 |
| 2026-02-12 | ₹518.00 | ₹535.30 | ₹515.60 | ₹525.35 | 144,979 |
| 2026-02-11 | ₹514.50 | ₹525.30 | ₹506.90 | ₹521.65 | 107,491 |
| 2026-02-10 | ₹510.90 | ₹514.00 | ₹504.70 | ₹510.90 | 26,091 |
| 2026-02-09 | ₹488.05 | ₹521.00 | ₹483.00 | ₹509.70 | 58,340 |
| 2026-02-06 | ₹485.25 | ₹489.90 | ₹481.80 | ₹487.10 | 18,075 |
| 2026-02-05 | ₹492.75 | ₹495.00 | ₹485.00 | ₹490.75 | 84,192 |
| 2026-02-04 | ₹481.00 | ₹497.95 | ₹471.10 | ₹492.75 | 44,874 |
| 2026-02-03 | ₹465.10 | ₹493.20 | ₹465.10 | ₹486.30 | 73,555 |
| 2026-02-02 | ₹460.00 | ₹466.00 | ₹446.55 | ₹457.65 | 46,144 |
| 2026-02-01 | ₹462.40 | ₹473.35 | ₹455.40 | ₹459.05 | 37,479 |
| 2026-01-30 | ₹446.15 | ₹471.90 | ₹442.00 | ₹464.70 | 58,511 |
| 2026-01-29 | ₹452.05 | ₹457.80 | ₹444.00 | ₹446.10 | 58,560 |
| 2026-01-28 | ₹450.15 | ₹461.15 | ₹450.15 | ₹456.20 | 39,563 |
| 2026-01-27 | ₹446.95 | ₹459.05 | ₹445.15 | ₹453.45 | 41,825 |
| 2026-01-23 | ₹464.25 | ₹464.25 | ₹447.00 | ₹449.75 | 30,538 |
| 2026-01-22 | ₹466.55 | ₹470.00 | ₹456.05 | ₹462.10 | 83,900 |
| 2026-01-21 | ₹467.90 | ₹470.00 | ₹444.20 | ₹466.50 | 143,008 |
| 2026-01-20 | ₹493.15 | ₹496.85 | ₹466.75 | ₹467.90 | 161,621 |
| 2026-01-19 | ₹487.50 | ₹498.05 | ₹487.00 | ₹495.55 | 53,860 |
| 2026-01-16 | ₹494.00 | ₹497.50 | ₹491.50 | ₹492.10 | 59,252 |
| 2026-01-14 | ₹500.00 | ₹501.70 | ₹491.00 | ₹495.85 | 49,999 |
| 2026-01-13 | ₹506.00 | ₹512.70 | ₹499.00 | ₹501.35 | 26,822 |
| 2026-01-12 | ₹504.55 | ₹509.70 | ₹491.35 | ₹506.95 | 87,198 |
| 2026-01-09 | ₹506.30 | ₹512.10 | ₹502.00 | ₹507.05 | 31,429 |
| 2026-01-08 | ₹509.00 | ₹518.50 | ₹505.50 | ₹510.10 | 28,661 |
| 2026-01-07 | ₹506.50 | ₹514.00 | ₹505.50 | ₹511.15 | 38,226 |
| 2026-01-06 | ₹509.15 | ₹511.75 | ₹505.55 | ₹510.20 | 29,542 |
| 2026-01-05 | ₹514.95 | ₹518.85 | ₹506.90 | ₹509.10 | 53,623 |
| 2026-01-02 | ₹515.50 | ₹519.75 | ₹511.00 | ₹516.20 | 24,548 |
| 2026-01-01 | ₹516.85 | ₹518.55 | ₹511.10 | ₹512.85 | 16,397 |
Hindustan Foods Share Price Performance Analysis (Aug 2019 - May 2026)
HNDFDS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+3.71%
₹512.85 → ₹531.90
Year to Date
Price Volatility
4.39%
Low Volatility
Year to Date
Average Daily Volume
56,240
Year to Date Average
NSE Exchange
Hindustan Foods Share Price History – Frequently Asked Questions
Common questions about HNDFDS historical data and records. Examine HNDFDS earnings report for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Hindustan Foods (HNDFDS)?
The all-time high share price of Hindustan Foods was ₹749.0 recorded on December 05, 2022 on the NSE exchange.
What is the all-time low share price of Hindustan Foods (HNDFDS)?
The all-time low share price of Hindustan Foods was ₹76.0 recorded on March 20, 2020 on the NSE exchange.
How can I download HNDFDS historical share price data?
You can download Hindustan Foods historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for HNDFDS shares?
The highest trading volume day for Hindustan Foods was 3,608,556 shares traded on June 26, 2024 on the NSE exchange, with share price at ₹535.2.