Price Data Selection & Download
NHC Foods Share Price All Time Records & Statistics (Jan 2010 - Jun 2026)
3891 daily OHLCV records on BSE from Jan. 2010 to June 2026. Explore NHCFOODS fundamental worth to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹3.71
December 30, 2024
BSE Exchange
Share Price All Time Low
₹0.10
October 09, 2019
BSE Exchange
Highest Volume Trading Day
137,951,353
September 19, 2016 • ₹0.55
BSE Exchange
Share Price History Data (Jan 2010 - Jun 2026)
NHCFOODS daily open, high, low, close and volume (OHLCV) on BSE — 103 records.
Total Records
103
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-04 | ₹1.27 | ₹1.32 | ₹1.24 | ₹1.30 | 7,129,231 |
| 2026-06-03 | ₹1.22 | ₹1.28 | ₹1.21 | ₹1.27 | 8,695,016 |
| 2026-06-02 | ₹1.19 | ₹1.22 | ₹1.18 | ₹1.22 | 7,052,191 |
| 2026-06-01 | ₹1.17 | ₹1.20 | ₹1.17 | ₹1.17 | 3,513,247 |
| 2026-05-29 | ₹1.34 | ₹1.34 | ₹1.23 | ₹1.23 | 8,541,938 |
| 2026-05-27 | ₹1.29 | ₹1.29 | ₹1.25 | ₹1.29 | 12,212,693 |
| 2026-05-26 | ₹1.23 | ₹1.23 | ₹1.23 | ₹1.23 | 2,617,067 |
| 2026-05-25 | ₹1.15 | ₹1.18 | ₹1.15 | ₹1.18 | 1,511,916 |
| 2026-05-22 | ₹1.17 | ₹1.18 | ₹1.12 | ₹1.13 | 7,594,011 |
| 2026-05-21 | ₹1.28 | ₹1.30 | ₹1.11 | ₹1.13 | 22,190,252 |
| 2026-05-20 | ₹1.11 | ₹1.27 | ₹1.10 | ₹1.26 | 49,552,538 |
| 2026-05-19 | ₹1.07 | ₹1.12 | ₹1.05 | ₹1.09 | 12,552,884 |
| 2026-05-18 | ₹0.99 | ₹1.09 | ₹0.94 | ₹1.05 | 12,767,214 |
| 2026-05-15 | ₹0.99 | ₹0.99 | ₹0.93 | ₹0.95 | 1,563,903 |
| 2026-05-14 | ₹0.95 | ₹0.99 | ₹0.90 | ₹0.96 | 3,204,761 |
| 2026-05-13 | ₹0.97 | ₹0.98 | ₹0.94 | ₹0.95 | 1,367,276 |
| 2026-05-12 | ₹0.98 | ₹0.99 | ₹0.96 | ₹0.98 | 2,443,684 |
| 2026-05-11 | ₹0.97 | ₹0.99 | ₹0.97 | ₹0.99 | 1,232,172 |
| 2026-05-08 | ₹0.98 | ₹1.00 | ₹0.97 | ₹0.98 | 2,497,183 |
| 2026-05-07 | ₹1.01 | ₹1.01 | ₹0.97 | ₹0.98 | 1,494,239 |
| 2026-05-06 | ₹0.99 | ₹1.01 | ₹0.97 | ₹1.00 | 1,253,801 |
| 2026-05-05 | ₹1.01 | ₹1.01 | ₹0.96 | ₹0.98 | 1,309,782 |
| 2026-05-04 | ₹0.97 | ₹1.03 | ₹0.94 | ₹1.00 | 2,840,376 |
| 2026-04-30 | ₹1.01 | ₹1.01 | ₹0.96 | ₹0.97 | 891,219 |
| 2026-04-29 | ₹1.04 | ₹1.06 | ₹0.97 | ₹0.99 | 2,280,540 |
| 2026-04-28 | ₹1.01 | ₹1.08 | ₹0.99 | ₹1.01 | 1,359,150 |
| 2026-04-27 | ₹0.97 | ₹1.04 | ₹0.95 | ₹1.00 | 2,872,867 |
| 2026-04-24 | ₹1.07 | ₹1.08 | ₹0.89 | ₹0.97 | 4,210,458 |
| 2026-04-23 | ₹1.09 | ₹1.10 | ₹0.97 | ₹1.02 | 5,935,150 |
| 2026-04-22 | ₹1.08 | ₹1.10 | ₹1.01 | ₹1.08 | 14,031,323 |
| 2026-04-21 | ₹0.94 | ₹1.05 | ₹0.91 | ₹1.04 | 8,123,030 |
| 2026-04-20 | ₹0.94 | ₹0.96 | ₹0.88 | ₹0.94 | 3,751,049 |
| 2026-04-17 | ₹0.90 | ₹0.94 | ₹0.88 | ₹0.91 | 1,623,784 |
| 2026-04-16 | ₹0.84 | ₹0.98 | ₹0.82 | ₹0.88 | 5,756,405 |
| 2026-04-15 | ₹0.83 | ₹0.84 | ₹0.80 | ₹0.82 | 824,992 |
| 2026-04-13 | ₹0.80 | ₹0.83 | ₹0.80 | ₹0.83 | 947,668 |
| 2026-04-10 | ₹0.82 | ₹0.83 | ₹0.81 | ₹0.83 | 625,989 |
| 2026-04-09 | ₹0.83 | ₹0.85 | ₹0.81 | ₹0.82 | 662,228 |
| 2026-04-08 | ₹0.81 | ₹0.85 | ₹0.80 | ₹0.83 | 2,260,490 |
| 2026-04-07 | ₹0.80 | ₹0.81 | ₹0.78 | ₹0.79 | 398,484 |
| 2026-04-06 | ₹0.78 | ₹0.85 | ₹0.77 | ₹0.78 | 2,272,587 |
| 2026-04-02 | ₹0.76 | ₹0.80 | ₹0.72 | ₹0.78 | 1,546,007 |
| 2026-04-01 | ₹0.73 | ₹0.79 | ₹0.70 | ₹0.74 | 2,088,166 |
| 2026-03-30 | ₹0.69 | ₹0.80 | ₹0.59 | ₹0.71 | 7,532,260 |
| 2026-03-27 | ₹0.74 | ₹0.74 | ₹0.63 | ₹0.67 | 4,232,717 |
| 2026-03-25 | ₹0.75 | ₹0.76 | ₹0.72 | ₹0.74 | 1,368,274 |
| 2026-03-24 | ₹0.75 | ₹0.76 | ₹0.73 | ₹0.74 | 5,147,877 |
| 2026-03-23 | ₹0.76 | ₹0.76 | ₹0.69 | ₹0.72 | 4,022,048 |
| 2026-03-20 | ₹0.78 | ₹0.79 | ₹0.74 | ₹0.75 | 669,998 |
| 2026-03-19 | ₹0.75 | ₹0.78 | ₹0.74 | ₹0.77 | 732,945 |
| 2026-03-18 | ₹0.73 | ₹0.77 | ₹0.73 | ₹0.76 | 797,457 |
| 2026-03-17 | ₹0.73 | ₹0.76 | ₹0.71 | ₹0.74 | 474,126 |
| 2026-03-16 | ₹0.74 | ₹0.78 | ₹0.70 | ₹0.73 | 1,388,524 |
| 2026-03-13 | ₹0.79 | ₹0.80 | ₹0.73 | ₹0.75 | 1,519,727 |
| 2026-03-12 | ₹0.77 | ₹0.81 | ₹0.77 | ₹0.79 | 765,439 |
| 2026-03-11 | ₹0.80 | ₹0.82 | ₹0.75 | ₹0.79 | 1,117,062 |
| 2026-03-10 | ₹0.81 | ₹0.82 | ₹0.79 | ₹0.80 | 765,943 |
| 2026-03-09 | ₹0.80 | ₹0.81 | ₹0.77 | ₹0.80 | 868,166 |
| 2026-03-06 | ₹0.81 | ₹0.85 | ₹0.80 | ₹0.81 | 680,419 |
| 2026-03-05 | ₹0.83 | ₹0.85 | ₹0.79 | ₹0.80 | 1,418,455 |
| 2026-03-04 | ₹0.82 | ₹0.83 | ₹0.76 | ₹0.81 | 800,179 |
| 2026-03-02 | ₹0.83 | ₹0.86 | ₹0.81 | ₹0.82 | 1,380,735 |
| 2026-02-27 | ₹0.82 | ₹0.92 | ₹0.80 | ₹0.88 | 2,331,063 |
| 2026-02-26 | ₹0.79 | ₹0.87 | ₹0.78 | ₹0.81 | 2,417,122 |
| 2026-02-25 | ₹0.80 | ₹0.80 | ₹0.78 | ₹0.79 | 424,662 |
| 2026-02-24 | ₹0.79 | ₹0.80 | ₹0.77 | ₹0.79 | 791,540 |
| 2026-02-23 | ₹0.79 | ₹0.80 | ₹0.78 | ₹0.78 | 485,894 |
| 2026-02-20 | ₹0.78 | ₹0.80 | ₹0.77 | ₹0.79 | 1,020,501 |
| 2026-02-19 | ₹0.76 | ₹0.78 | ₹0.76 | ₹0.76 | 490,828 |
| 2026-02-18 | ₹0.77 | ₹0.77 | ₹0.74 | ₹0.76 | 923,047 |
| 2026-02-17 | ₹0.77 | ₹0.78 | ₹0.74 | ₹0.75 | 750,482 |
| 2026-02-16 | ₹0.78 | ₹0.79 | ₹0.75 | ₹0.77 | 1,792,151 |
| 2026-02-13 | ₹0.78 | ₹0.78 | ₹0.76 | ₹0.77 | 658,902 |
| 2026-02-12 | ₹0.79 | ₹0.80 | ₹0.76 | ₹0.78 | 1,306,106 |
| 2026-02-11 | ₹0.80 | ₹0.81 | ₹0.78 | ₹0.79 | 1,364,323 |
| 2026-02-10 | ₹0.83 | ₹0.83 | ₹0.77 | ₹0.79 | 3,166,208 |
| 2026-02-09 | ₹0.81 | ₹0.84 | ₹0.78 | ₹0.81 | 15,018,736 |
| 2026-02-06 | ₹0.75 | ₹0.83 | ₹0.72 | ₹0.78 | 806,351 |
| 2026-02-05 | ₹0.75 | ₹0.76 | ₹0.72 | ₹0.74 | 1,801,882 |
| 2026-02-04 | ₹0.78 | ₹0.79 | ₹0.73 | ₹0.75 | 1,306,004 |
| 2026-02-03 | ₹0.73 | ₹0.78 | ₹0.73 | ₹0.76 | 920,968 |
| 2026-02-02 | ₹0.73 | ₹0.75 | ₹0.71 | ₹0.72 | 1,552,153 |
| 2026-02-01 | ₹0.79 | ₹0.79 | ₹0.70 | ₹0.74 | 954,897 |
| 2026-01-30 | ₹0.81 | ₹0.81 | ₹0.75 | ₹0.77 | 557,545 |
| 2026-01-29 | ₹0.75 | ₹0.81 | ₹0.72 | ₹0.79 | 2,899,224 |
| 2026-01-28 | ₹0.81 | ₹0.82 | ₹0.74 | ₹0.77 | 867,647 |
| 2026-01-27 | ₹0.75 | ₹0.80 | ₹0.70 | ₹0.79 | 1,751,288 |
| 2026-01-23 | ₹0.75 | ₹0.75 | ₹0.70 | ₹0.73 | 1,632,849 |
| 2026-01-22 | ₹0.74 | ₹0.75 | ₹0.72 | ₹0.73 | 1,509,113 |
| 2026-01-21 | ₹0.76 | ₹0.78 | ₹0.70 | ₹0.72 | 3,050,949 |
| 2026-01-20 | ₹0.80 | ₹0.80 | ₹0.75 | ₹0.77 | 1,076,345 |
| 2026-01-19 | ₹0.81 | ₹0.82 | ₹0.79 | ₹0.80 | 1,263,987 |
| 2026-01-16 | ₹0.81 | ₹0.81 | ₹0.79 | ₹0.80 | 789,970 |
| 2026-01-14 | ₹0.82 | ₹0.86 | ₹0.77 | ₹0.81 | 1,429,263 |
| 2026-01-13 | ₹0.80 | ₹0.83 | ₹0.80 | ₹0.82 | 337,171 |
| 2026-01-12 | ₹0.85 | ₹0.85 | ₹0.71 | ₹0.82 | 3,084,448 |
| 2026-01-09 | ₹0.84 | ₹0.86 | ₹0.80 | ₹0.84 | 1,410,638 |
| 2026-01-08 | ₹0.88 | ₹0.90 | ₹0.81 | ₹0.83 | 3,833,307 |
| 2026-01-07 | ₹0.86 | ₹0.89 | ₹0.86 | ₹0.89 | 1,502,167 |
| 2026-01-06 | ₹0.88 | ₹0.89 | ₹0.86 | ₹0.88 | 495,337 |
| 2026-01-05 | ₹0.89 | ₹0.92 | ₹0.85 | ₹0.87 | 2,799,717 |
| 2026-01-02 | ₹0.91 | ₹0.92 | ₹0.86 | ₹0.87 | 5,837,480 |
| 2026-01-01 | ₹0.91 | ₹0.92 | ₹0.84 | ₹0.89 | 2,287,139 |
NHC Foods Share Price Performance Analysis (Jan 2010 - Jun 2026)
NHCFOODS price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+46.07%
₹0.89 → ₹1.30
Year to Date
Price Volatility
17.29%
Medium Volatility
Year to Date
Average Daily Volume
3,417,289
Year to Date Average
BSE Exchange
NHC Foods Share Price History – Frequently Asked Questions
Common questions about NHCFOODS historical data and records. Examine NHCFOODS quarterly trends for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of NHC Foods (NHCFOODS)?
The all-time high share price of NHC Foods was ₹3.71 recorded on December 30, 2024 on the BSE exchange.
What is the all-time low share price of NHC Foods (NHCFOODS)?
The all-time low share price of NHC Foods was ₹0.1 recorded on October 09, 2019 on the BSE exchange.
How can I download NHCFOODS historical share price data?
You can download NHC 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 NHCFOODS shares?
The highest trading volume day for NHC Foods was 137,951,353 shares traded on September 19, 2016 on the BSE exchange, with share price at ₹0.55.