Price Data Selection & Download
Narayana Hrudayalaya Share Price All Time Records & Statistics (Jan 2016 - Jul 2026)
2598 daily OHLCV records on NSE from Jan. 2016 to July 2026. Examine NH quarterly results for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹2370.20
June 27, 2025
NSE Exchange
Share Price All Time Low
₹182.80
January 30, 2019
NSE Exchange
Highest Volume Trading Day
41,383,689
January 06, 2016 • ₹336.95
NSE Exchange
Share Price History Data (Jan 2016 - Jul 2026)
NH daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹1980.10 | ₹1982.90 | ₹1953.10 | ₹1961.50 | 160,451 |
| 2026-07-23 | ₹1971.50 | ₹1992.50 | ₹1959.30 | ₹1982.50 | 145,986 |
| 2026-07-22 | ₹2010.30 | ₹2010.40 | ₹1952.00 | ₹1968.00 | 289,372 |
| 2026-07-21 | ₹2025.90 | ₹2030.00 | ₹1990.00 | ₹1997.70 | 191,207 |
| 2026-07-20 | ₹2020.00 | ₹2047.50 | ₹2010.00 | ₹2025.90 | 163,839 |
| 2026-07-17 | ₹2038.00 | ₹2043.00 | ₹2004.00 | ₹2029.50 | 167,206 |
| 2026-07-16 | ₹2045.00 | ₹2045.00 | ₹2016.00 | ₹2034.80 | 140,773 |
| 2026-07-15 | ₹2017.00 | ₹2044.90 | ₹2001.50 | ₹2037.40 | 120,756 |
| 2026-07-14 | ₹2037.00 | ₹2039.50 | ₹1995.00 | ₹2007.20 | 185,540 |
| 2026-07-13 | ₹2025.00 | ₹2043.00 | ₹2005.20 | ₹2037.80 | 170,207 |
| 2026-07-10 | ₹2009.90 | ₹2032.70 | ₹1991.10 | ₹2027.30 | 158,548 |
| 2026-07-09 | ₹1979.00 | ₹2014.00 | ₹1968.00 | ₹1993.20 | 192,019 |
| 2026-07-08 | ₹1994.00 | ₹2026.00 | ₹1957.00 | ₹1978.60 | 221,747 |
| 2026-07-07 | ₹2019.00 | ₹2020.00 | ₹1990.20 | ₹2002.50 | 195,048 |
| 2026-07-06 | ₹2003.90 | ₹2024.00 | ₹1970.80 | ₹1999.10 | 285,269 |
| 2026-07-03 | ₹1986.20 | ₹2049.50 | ₹1986.20 | ₹2002.80 | 700,460 |
| 2026-07-02 | ₹1959.60 | ₹1990.00 | ₹1953.50 | ₹1986.20 | 203,345 |
| 2026-07-01 | ₹1979.70 | ₹1995.00 | ₹1954.00 | ₹1959.60 | 216,981 |
| 2026-06-30 | ₹1909.90 | ₹1979.60 | ₹1909.90 | ₹1971.70 | 310,036 |
| 2026-06-29 | ₹1962.90 | ₹1971.60 | ₹1888.00 | ₹1902.90 | 922,012 |
| 2026-06-25 | ₹1958.50 | ₹1988.00 | ₹1936.20 | ₹1956.80 | 258,281 |
| 2026-06-24 | ₹1927.00 | ₹1971.00 | ₹1905.10 | ₹1958.50 | 267,959 |
| 2026-06-23 | ₹1910.00 | ₹1952.00 | ₹1909.90 | ₹1927.40 | 269,082 |
| 2026-06-22 | ₹1881.70 | ₹1910.00 | ₹1863.50 | ₹1905.00 | 279,080 |
| 2026-06-19 | ₹1869.00 | ₹1889.00 | ₹1857.10 | ₹1878.70 | 265,396 |
| 2026-06-18 | ₹1836.30 | ₹1879.80 | ₹1835.00 | ₹1869.00 | 254,576 |
| 2026-06-17 | ₹1865.40 | ₹1872.90 | ₹1833.60 | ₹1843.10 | 279,615 |
| 2026-06-16 | ₹1876.40 | ₹1889.80 | ₹1845.00 | ₹1862.40 | 260,733 |
| 2026-06-15 | ₹1910.00 | ₹1918.20 | ₹1868.00 | ₹1872.40 | 355,399 |
| 2026-06-12 | ₹1869.50 | ₹1908.00 | ₹1869.50 | ₹1893.90 | 264,296 |
| 2026-06-11 | ₹1886.10 | ₹1907.10 | ₹1850.00 | ₹1858.50 | 407,695 |
| 2026-06-10 | ₹1926.30 | ₹1951.00 | ₹1897.20 | ₹1906.80 | 253,997 |
| 2026-06-09 | ₹1923.20 | ₹1954.80 | ₹1908.40 | ₹1934.30 | 294,870 |
| 2026-06-08 | ₹1945.00 | ₹1982.90 | ₹1911.00 | ₹1921.40 | 268,635 |
| 2026-06-05 | ₹1934.30 | ₹1979.00 | ₹1934.30 | ₹1969.20 | 224,931 |
| 2026-06-04 | ₹1981.00 | ₹2002.30 | ₹1941.00 | ₹1949.20 | 366,512 |
| 2026-06-03 | ₹1933.00 | ₹1989.00 | ₹1920.50 | ₹1980.60 | 428,361 |
| 2026-06-02 | ₹1906.60 | ₹1938.70 | ₹1875.00 | ₹1934.20 | 246,722 |
| 2026-06-01 | ₹1912.50 | ₹1939.00 | ₹1890.00 | ₹1904.50 | 262,266 |
| 2026-05-29 | ₹1927.00 | ₹1944.50 | ₹1868.00 | ₹1894.00 | 537,699 |
| 2026-05-27 | ₹1900.00 | ₹1927.80 | ₹1874.40 | ₹1920.20 | 278,363 |
| 2026-05-26 | ₹1939.10 | ₹1946.40 | ₹1885.00 | ₹1891.40 | 445,589 |
| 2026-05-25 | ₹1930.00 | ₹1968.00 | ₹1896.10 | ₹1940.00 | 1,592,052 |
| 2026-05-22 | ₹1935.00 | ₹1935.00 | ₹1843.70 | ₹1855.60 | 508,668 |
| 2026-05-21 | ₹1921.80 | ₹1938.80 | ₹1892.60 | ₹1930.90 | 394,613 |
| 2026-05-20 | ₹1879.00 | ₹1918.40 | ₹1865.90 | ₹1902.40 | 370,212 |
| 2026-05-19 | ₹1874.90 | ₹1901.80 | ₹1863.50 | ₹1884.10 | 346,115 |
| 2026-05-18 | ₹1839.00 | ₹1874.00 | ₹1808.20 | ₹1866.20 | 273,327 |
| 2026-05-15 | ₹1827.40 | ₹1854.00 | ₹1812.00 | ₹1841.10 | 319,184 |
| 2026-05-14 | ₹1837.50 | ₹1856.40 | ₹1804.20 | ₹1819.40 | 281,926 |
| 2026-05-13 | ₹1830.10 | ₹1864.80 | ₹1818.00 | ₹1824.10 | 236,639 |
| 2026-05-12 | ₹1888.00 | ₹1894.40 | ₹1835.10 | ₹1846.60 | 307,391 |
| 2026-05-11 | ₹1820.00 | ₹1904.40 | ₹1801.70 | ₹1886.40 | 548,123 |
| 2026-05-08 | ₹1841.20 | ₹1884.00 | ₹1814.00 | ₹1820.30 | 365,040 |
| 2026-05-07 | ₹1852.00 | ₹1874.40 | ₹1845.00 | ₹1856.20 | 324,353 |
| 2026-05-06 | ₹1772.60 | ₹1863.50 | ₹1756.80 | ₹1840.40 | 749,527 |
| 2026-05-05 | ₹1767.00 | ₹1790.00 | ₹1741.20 | ₹1763.80 | 576,577 |
| 2026-05-04 | ₹1768.00 | ₹1813.20 | ₹1766.00 | ₹1794.20 | 263,914 |
| 2026-04-30 | ₹1761.60 | ₹1778.00 | ₹1747.00 | ₹1766.60 | 173,382 |
| 2026-04-29 | ₹1765.40 | ₹1780.00 | ₹1759.00 | ₹1770.40 | 166,613 |
| 2026-04-28 | ₹1799.00 | ₹1810.50 | ₹1752.50 | ₹1757.00 | 253,236 |
| 2026-04-27 | ₹1770.50 | ₹1812.00 | ₹1770.00 | ₹1790.40 | 219,363 |
| 2026-04-24 | ₹1798.00 | ₹1807.00 | ₹1762.00 | ₹1768.30 | 143,611 |
| 2026-04-23 | ₹1802.30 | ₹1815.90 | ₹1784.00 | ₹1798.00 | 123,691 |
| 2026-04-22 | ₹1804.90 | ₹1825.90 | ₹1792.20 | ₹1811.30 | 178,421 |
| 2026-04-21 | ₹1801.20 | ₹1822.70 | ₹1798.50 | ₹1804.00 | 144,350 |
| 2026-04-20 | ₹1827.30 | ₹1838.00 | ₹1791.00 | ₹1800.20 | 245,262 |
| 2026-04-17 | ₹1781.70 | ₹1829.80 | ₹1768.90 | ₹1826.10 | 331,917 |
| 2026-04-16 | ₹1799.50 | ₹1815.90 | ₹1770.10 | ₹1781.70 | 333,265 |
| 2026-04-15 | ₹1779.90 | ₹1818.70 | ₹1773.90 | ₹1797.60 | 246,688 |
| 2026-04-13 | ₹1725.00 | ₹1782.00 | ₹1703.00 | ₹1768.30 | 194,050 |
| 2026-04-10 | ₹1728.20 | ₹1765.50 | ₹1727.80 | ₹1754.90 | 156,341 |
| 2026-04-09 | ₹1726.00 | ₹1749.80 | ₹1711.20 | ₹1728.20 | 224,665 |
| 2026-04-08 | ₹1760.00 | ₹1768.80 | ₹1710.00 | ₹1718.10 | 301,334 |
| 2026-04-07 | ₹1678.00 | ₹1710.00 | ₹1655.10 | ₹1700.00 | 162,003 |
| 2026-04-06 | ₹1625.00 | ₹1693.80 | ₹1609.00 | ₹1685.90 | 278,879 |
| 2026-04-02 | ₹1629.00 | ₹1634.00 | ₹1589.00 | ₹1625.00 | 273,270 |
| 2026-04-01 | ₹1648.60 | ₹1652.00 | ₹1603.70 | ₹1635.20 | 389,423 |
| 2026-03-30 | ₹1605.00 | ₹1636.40 | ₹1599.60 | ₹1605.30 | 315,645 |
| 2026-03-27 | ₹1693.00 | ₹1698.60 | ₹1615.10 | ₹1635.50 | 1,063,249 |
| 2026-03-25 | ₹1655.50 | ₹1721.80 | ₹1647.80 | ₹1701.60 | 317,722 |
| 2026-03-24 | ₹1654.00 | ₹1673.40 | ₹1630.00 | ₹1655.50 | 266,200 |
| 2026-03-23 | ₹1644.00 | ₹1651.00 | ₹1600.30 | ₹1624.60 | 258,931 |
| 2026-03-20 | ₹1653.10 | ₹1682.90 | ₹1643.90 | ₹1652.20 | 291,013 |
| 2026-03-19 | ₹1655.00 | ₹1687.70 | ₹1638.00 | ₹1648.30 | 247,209 |
| 2026-03-18 | ₹1660.00 | ₹1708.00 | ₹1648.70 | ₹1690.00 | 179,741 |
| 2026-03-17 | ₹1651.60 | ₹1666.20 | ₹1633.20 | ₹1657.00 | 296,827 |
| 2026-03-16 | ₹1660.00 | ₹1672.30 | ₹1613.00 | ₹1640.10 | 375,623 |
| 2026-03-13 | ₹1710.00 | ₹1710.00 | ₹1660.00 | ₹1668.80 | 445,574 |
| 2026-03-12 | ₹1750.00 | ₹1751.00 | ₹1695.00 | ₹1705.50 | 340,895 |
| 2026-03-11 | ₹1750.00 | ₹1756.90 | ₹1722.80 | ₹1736.20 | 422,181 |
| 2026-03-10 | ₹1769.90 | ₹1779.80 | ₹1739.10 | ₹1750.50 | 315,877 |
| 2026-03-09 | ₹1737.90 | ₹1767.40 | ₹1705.50 | ₹1758.20 | 282,204 |
| 2026-03-06 | ₹1758.60 | ₹1767.30 | ₹1735.00 | ₹1755.30 | 270,851 |
| 2026-03-05 | ₹1751.20 | ₹1770.00 | ₹1730.00 | ₹1767.30 | 245,011 |
| 2026-03-04 | ₹1778.10 | ₹1778.10 | ₹1720.10 | ₹1744.00 | 274,166 |
| 2026-03-02 | ₹1789.80 | ₹1823.90 | ₹1775.00 | ₹1787.00 | 199,676 |
| 2026-02-27 | ₹1853.00 | ₹1857.80 | ₹1805.00 | ₹1830.90 | 336,426 |
| 2026-02-26 | ₹1872.00 | ₹1878.00 | ₹1841.60 | ₹1851.40 | 213,861 |
| 2026-02-25 | ₹1828.00 | ₹1877.00 | ₹1814.00 | ₹1864.20 | 346,453 |
| 2026-02-24 | ₹1869.60 | ₹1869.60 | ₹1811.40 | ₹1821.00 | 268,737 |
| 2026-02-23 | ₹1850.00 | ₹1879.90 | ₹1836.60 | ₹1869.60 | 354,084 |
| 2026-02-20 | ₹1837.60 | ₹1846.40 | ₹1812.00 | ₹1827.00 | 212,578 |
| 2026-02-19 | ₹1843.80 | ₹1858.00 | ₹1831.40 | ₹1837.60 | 253,266 |
| 2026-02-18 | ₹1834.00 | ₹1856.40 | ₹1817.60 | ₹1844.10 | 153,454 |
| 2026-02-17 | ₹1836.90 | ₹1848.00 | ₹1818.10 | ₹1829.10 | 154,897 |
| 2026-02-16 | ₹1787.00 | ₹1842.90 | ₹1772.80 | ₹1836.90 | 361,518 |
| 2026-02-13 | ₹1856.60 | ₹1872.00 | ₹1813.60 | ₹1819.80 | 250,560 |
| 2026-02-12 | ₹1868.00 | ₹1900.00 | ₹1840.40 | ₹1864.90 | 403,724 |
| 2026-02-11 | ₹1790.50 | ₹1875.00 | ₹1790.50 | ₹1864.60 | 517,163 |
| 2026-02-10 | ₹1755.00 | ₹1826.80 | ₹1743.40 | ₹1794.00 | 468,522 |
| 2026-02-09 | ₹1725.00 | ₹1760.00 | ₹1714.90 | ₹1745.60 | 259,062 |
| 2026-02-06 | ₹1720.00 | ₹1726.30 | ₹1688.30 | ₹1715.30 | 376,494 |
| 2026-02-05 | ₹1759.10 | ₹1764.90 | ₹1725.00 | ₹1733.00 | 215,772 |
| 2026-02-04 | ₹1763.10 | ₹1767.30 | ₹1747.20 | ₹1760.80 | 175,656 |
| 2026-02-03 | ₹1800.00 | ₹1809.90 | ₹1738.00 | ₹1754.40 | 403,177 |
| 2026-02-02 | ₹1792.90 | ₹1792.90 | ₹1722.20 | ₹1764.30 | 303,235 |
| 2026-02-01 | ₹1760.00 | ₹1821.20 | ₹1745.00 | ₹1801.90 | 172,481 |
| 2026-01-30 | ₹1739.40 | ₹1777.70 | ₹1730.00 | ₹1767.90 | 217,003 |
| 2026-01-29 | ₹1760.00 | ₹1760.00 | ₹1719.10 | ₹1742.20 | 349,754 |
| 2026-01-28 | ₹1733.70 | ₹1779.40 | ₹1724.00 | ₹1761.60 | 222,376 |
| 2026-01-27 | ₹1755.30 | ₹1777.50 | ₹1705.10 | ₹1725.90 | 267,296 |
| 2026-01-23 | ₹1783.40 | ₹1817.00 | ₹1736.60 | ₹1746.70 | 342,904 |
| 2026-01-22 | ₹1829.90 | ₹1833.60 | ₹1757.00 | ₹1775.30 | 313,984 |
| 2026-01-21 | ₹1810.30 | ₹1822.30 | ₹1757.00 | ₹1814.00 | 287,311 |
| 2026-01-20 | ₹1860.00 | ₹1862.00 | ₹1807.00 | ₹1819.40 | 231,650 |
| 2026-01-19 | ₹1902.30 | ₹1913.50 | ₹1855.00 | ₹1862.10 | 201,529 |
| 2026-01-16 | ₹1946.00 | ₹1948.50 | ₹1908.30 | ₹1916.80 | 170,366 |
| 2026-01-14 | ₹1875.00 | ₹1950.00 | ₹1872.90 | ₹1946.10 | 417,229 |
| 2026-01-13 | ₹1876.90 | ₹1902.00 | ₹1866.70 | ₹1887.70 | 146,804 |
| 2026-01-12 | ₹1895.00 | ₹1897.10 | ₹1850.30 | ₹1872.70 | 276,975 |
| 2026-01-09 | ₹1919.00 | ₹1930.70 | ₹1882.80 | ₹1897.10 | 255,446 |
| 2026-01-08 | ₹1920.50 | ₹1941.40 | ₹1890.10 | ₹1910.90 | 291,028 |
| 2026-01-07 | ₹1941.00 | ₹1953.20 | ₹1914.00 | ₹1920.50 | 192,372 |
| 2026-01-06 | ₹1915.00 | ₹1944.80 | ₹1902.00 | ₹1936.40 | 584,369 |
| 2026-01-05 | ₹1930.00 | ₹1938.70 | ₹1888.10 | ₹1901.20 | 975,191 |
| 2026-01-02 | ₹1934.80 | ₹1938.30 | ₹1910.60 | ₹1921.10 | 257,083 |
| 2026-01-01 | ₹1880.00 | ₹1940.00 | ₹1855.00 | ₹1934.40 | 555,904 |
Narayana Hrudayalaya Share Price Performance Analysis (Jan 2016 - Jul 2026)
NH price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+1.40%
₹1934.40 → ₹1961.50
Year to Date
Price Volatility
5.71%
Low Volatility
Year to Date
Average Daily Volume
312,135
Year to Date Average
NSE Exchange
Narayana Hrudayalaya Share Price History – Frequently Asked Questions
Common questions about NH historical data and records. For live price, key ratios and fundamentals, see NH share price.
What is the all-time high share price of Narayana Hrudayalaya (NH)?
The all-time high share price of Narayana Hrudayalaya was ₹2370.2 recorded on June 27, 2025 on the NSE exchange.
What is the all-time low share price of Narayana Hrudayalaya (NH)?
The all-time low share price of Narayana Hrudayalaya was ₹182.8 recorded on January 30, 2019 on the NSE exchange.
How can I download NH historical share price data?
You can download Narayana Hrudayalaya 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 NH shares?
The highest trading volume day for Narayana Hrudayalaya was 41,383,689 shares traded on January 06, 2016 on the NSE exchange, with share price at ₹336.95.