Nhc Foods

NHCF
🏛️ india →
1.05
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 1.05 1.05 0.97 1.01 4.3M
2022-12-29 1.00 1.00 0.91 1.00 10.4M
2022-12-28 0.96 0.96 0.95 0.96 2.1M
2022-12-27 0.89 0.91 0.83 0.91 3.9M
2022-12-26 0.86 0.89 0.85 0.87 1.3M
2022-12-23 0.80 0.87 0.80 0.85 2.3M
2022-12-22 0.88 0.88 0.79 0.84 4.7M
2022-12-21 0.83 0.84 0.78 0.84 4.9M
2022-12-20 0.80 0.80 0.79 0.80 2.5M
2022-12-19 0.76 0.76 0.74 0.76 1.7M
2022-12-16 0.69 0.72 0.66 0.72 1.5M
2022-12-15 0.72 0.72 0.69 0.69 0.8M
2022-12-14 0.70 0.73 0.69 0.72 1.0M
2022-12-13 0.71 0.73 0.69 0.70 0.9M
2022-12-12 0.71 0.73 0.69 0.70 0.6M
2022-12-09 0.75 0.75 0.68 0.71 4.2M
2022-12-08 0.71 0.71 0.71 0.71 1.1M
2022-12-07 0.68 0.68 0.68 0.68 0.2M
2022-12-06 0.62 0.65 0.59 0.65 1.0M
2022-12-05 0.61 0.62 0.59 0.62 0.5M
2022-12-02 0.61 0.61 0.59 0.60 0.3M
2022-12-01 0.62 0.62 0.58 0.60 0.6M
2022-11-30 0.62 0.62 0.58 0.60 0.2M
2022-11-29 0.62 0.62 0.59 0.61 0.2M
2022-11-28 0.61 0.61 0.58 0.60 0.4M
2022-11-25 0.63 0.63 0.60 0.60 0.3M
2022-11-24 0.64 0.64 0.60 0.62 0.2M
2022-11-23 0.62 0.64 0.62 0.63 0.2M
2022-11-22 0.65 0.65 0.60 0.62 0.4M
2022-11-21 0.64 0.64 0.61 0.63 0.5M
2022-11-18 0.68 0.68 0.62 0.64 0.7M
2022-11-17 0.67 0.69 0.63 0.66 0.8M
2022-11-16 0.67 0.70 0.64 0.67 0.2M
2022-11-15 0.68 0.71 0.66 0.68 0.1M
2022-11-14 0.73 0.75 0.69 0.69 0.9M
2022-11-11 0.73 0.74 0.70 0.73 0.4M
2022-11-10 0.69 0.74 0.69 0.71 0.1M
2022-11-09 0.74 0.74 0.69 0.72 0.5M
2022-11-07 0.70 0.75 0.70 0.71 0.2M
2022-11-04 0.72 0.74 0.71 0.72 0.6M
2022-11-03 0.76 0.76 0.72 0.72 0.7M
2022-11-02 0.79 0.79 0.74 0.74 0.1M
2022-11-01 0.78 0.78 0.75 0.76 0.2M
2022-10-31 2.44 2.45 2.35 2.44 0.1M
2022-10-28 2.45 2.45 2.33 2.34 0.0M
2022-10-27 2.32 2.44 2.32 2.40 0.0M
2022-10-25 2.44 2.44 2.31 2.37 0.1M
2022-10-24 2.57 2.57 2.35 2.41 0.0M
2022-10-21 2.40 2.50 2.36 2.46 0.1M
2022-10-20 2.54 2.54 2.39 2.44 0.0M
2022-10-19 2.58 2.58 2.41 2.44 0.1M
2022-10-18 2.44 2.50 2.40 2.48 0.2M
2022-10-17 2.39 2.45 2.28 2.44 0.2M
2022-10-14 2.39 2.42 2.28 2.37 0.1M
2022-10-13 2.39 2.39 2.25 2.38 0.2M
2022-10-12 2.40 2.40 2.25 2.37 0.3M
2022-10-11 2.32 2.43 2.27 2.37 0.1M
2022-10-10 2.43 2.45 2.31 2.37 0.6M
2022-10-07 2.46 2.47 2.31 2.43 0.1M
2022-10-06 2.45 2.49 2.33 2.38 0.1M
2022-10-04 2.49 2.49 2.33 2.42 0.1M
2022-10-03 2.45 2.45 2.28 2.40 0.1M
2022-09-30 2.46 2.49 2.33 2.36 0.0M
2022-09-29 2.50 2.50 2.31 2.38 0.1M
2022-09-28 2.45 2.45 2.29 2.41 0.1M
2022-09-27 2.40 2.44 2.35 2.40 0.2M
2022-09-26 2.40 2.41 2.29 2.38 0.2M
2022-09-23 2.47 2.48 2.39 2.40 0.1M
2022-09-22 2.46 2.48 2.34 2.46 0.1M
2022-09-21 2.52 2.52 2.35 2.46 0.2M
2022-09-20 2.41 2.48 2.39 2.45 0.1M
2022-09-19 2.50 2.50 2.36 2.47 0.2M
2022-09-16 2.36 2.54 2.31 2.45 0.3M
2022-09-15 2.49 2.50 2.33 2.42 0.3M
2022-09-14 2.29 2.50 2.29 2.41 0.2M
2022-09-13 2.41 2.54 2.35 2.41 0.3M
2022-09-12 2.48 2.49 2.35 2.45 0.2M
2022-09-09 2.64 2.64 2.46 2.49 0.4M
2022-09-08 2.45 2.55 2.43 2.49 0.3M
2022-09-07 2.52 2.58 2.41 2.50 0.5M
2022-09-06 2.55 2.60 2.45 2.52 0.4M
2022-09-05 2.60 2.65 2.51 2.60 0.5M
2022-09-02 2.55 2.70 2.51 2.56 0.7M
2022-09-01 2.65 2.66 2.45 2.52 0.5M
2022-08-30 2.75 2.87 2.55 2.61 1.4M
2022-08-29 2.50 2.83 2.31 2.80 3.0M
2022-08-26 2.21 2.56 2.21 2.48 1.6M
2022-08-25 1.99 2.25 1.99 2.19 1.6M
2022-08-24 1.95 1.99 1.86 1.95 0.2M
2022-08-23 1.92 1.92 1.84 1.91 0.1M
2022-08-22 1.75 1.98 1.75 1.89 0.4M
2022-08-19 1.85 1.90 1.77 1.86 0.2M
2022-08-18 1.84 1.88 1.78 1.81 0.1M
2022-08-17 1.77 1.88 1.77 1.80 0.1M
2022-08-16 1.83 1.90 1.78 1.83 0.2M
2022-08-12 1.74 1.85 1.73 1.81 0.2M
2022-08-11 1.80 1.80 1.72 1.75 0.2M
2022-08-10 1.88 1.90 1.76 1.83 0.1M
2022-08-08 1.90 1.90 1.82 1.87 0.0M
2022-08-05 1.95 1.95 1.82 1.89 0.0M
2022-08-04 1.95 1.95 1.86 1.90 0.1M
2022-08-03 1.80 1.90 1.78 1.88 0.1M
2022-08-02 1.78 1.85 1.78 1.84 0.1M
2022-08-01 1.84 1.85 1.79 1.81 0.0M
2022-07-29 1.82 1.84 1.75 1.82 0.1M
2022-07-28 1.81 1.81 1.73 1.76 0.1M
2022-07-27 1.83 1.83 1.74 1.80 0.1M
2022-07-26 1.74 1.83 1.74 1.79 0.1M
2022-07-25 1.80 1.84 1.72 1.74 0.1M
2022-07-22 1.90 1.90 1.79 1.82 0.2M
2022-07-21 1.85 1.85 1.81 1.84 0.0M
2022-07-20 1.84 1.84 1.78 1.81 0.0M
2022-07-19 1.82 1.82 1.79 1.82 0.0M
2022-07-18 1.83 1.88 1.78 1.82 0.1M
2022-07-15 1.82 1.82 1.79 1.79 0.0M
2022-07-14 1.87 1.87 1.78 1.82 0.0M
2022-07-13 1.82 1.90 1.73 1.83 0.3M
2022-07-12 1.80 1.80 1.70 1.79 0.1M
2022-07-11 1.82 1.82 1.71 1.74 0.0M
2022-07-08 1.84 1.84 1.76 1.78 0.0M
2022-07-07 1.76 1.82 1.73 1.78 0.1M
2022-07-06 1.81 1.86 1.80 1.80 0.0M
2022-07-05 1.85 1.88 1.81 1.81 0.0M
2022-07-04 1.83 1.88 1.80 1.85 0.0M
2022-07-01 1.85 1.85 1.76 1.83 0.2M
2022-06-30 1.85 1.88 1.78 1.83 0.0M
2022-06-29 1.81 1.81 1.76 1.78 0.1M
2022-06-28 1.89 1.89 1.78 1.81 0.1M
2022-06-27 1.72 1.83 1.72 1.83 0.2M
2022-06-24 1.83 1.86 1.78 1.80 0.1M
2022-06-23 1.77 1.82 1.74 1.80 0.1M
2022-06-22 1.70 1.82 1.70 1.80 0.1M
2022-06-21 1.65 1.79 1.65 1.73 0.3M
2022-06-20 1.85 1.87 1.58 1.61 0.9M
2022-06-17 1.77 1.84 1.75 1.81 0.1M
2022-06-16 1.93 1.95 1.71 1.80 0.2M
2022-06-15 1.95 1.98 1.88 1.88 0.0M
2022-06-14 1.82 1.98 1.80 1.95 0.1M
2022-06-13 1.98 1.98 1.83 1.85 0.1M
2022-06-10 1.99 2.05 1.98 2.02 0.1M
2022-06-09 1.98 2.04 1.90 1.95 0.1M
2022-06-08 2.08 2.08 1.97 1.99 0.4M
2022-06-07 2.02 2.10 1.93 2.04 0.2M
2022-06-06 2.12 2.12 2.00 2.02 0.3M
2022-06-03 2.16 2.16 2.04 2.08 0.1M
2022-06-02 2.15 2.18 2.00 2.04 0.5M
2022-06-01 2.13 2.30 2.06 2.19 1.0M
2022-05-31 1.88 2.12 1.80 2.10 1.1M
2022-05-30 1.86 1.89 1.80 1.84 0.2M
2022-05-27 1.80 1.89 1.71 1.80 0.3M
2022-05-26 1.75 1.85 1.70 1.81 0.5M
2022-05-25 1.80 1.80 1.65 1.75 0.4M
2022-05-24 1.79 1.90 1.75 1.76 0.3M
2022-05-23 1.72 1.95 1.63 1.71 0.2M
2022-05-20 1.70 1.74 1.65 1.67 0.1M
2022-05-19 1.78 1.78 1.68 1.73 0.1M
2022-05-18 1.75 1.80 1.55 1.78 0.1M
2022-05-17 1.72 1.78 1.65 1.74 0.0M
2022-05-16 1.76 1.76 1.65 1.71 0.1M
2022-05-13 1.65 1.77 1.65 1.74 0.1M
2022-05-12 1.58 1.68 1.46 1.62 0.3M
2022-05-11 1.68 1.68 1.52 1.58 0.2M
2022-05-10 1.76 1.81 1.65 1.68 0.2M
2022-05-09 1.83 1.83 1.70 1.75 0.2M
2022-05-06 2.00 2.00 1.73 1.83 0.1M
2022-05-05 1.86 2.17 1.82 1.94 0.2M
2022-05-04 1.81 1.88 1.77 1.82 0.2M
2022-05-02 1.82 1.89 1.79 1.81 0.2M
2022-04-29 1.89 1.92 1.81 1.83 0.1M
2022-04-28 1.93 1.93 1.81 1.87 0.2M
2022-04-27 2.00 2.04 1.90 1.92 0.3M
2022-04-26 2.09 2.09 1.95 2.00 0.4M
2022-04-25 1.95 2.05 1.94 2.04 0.5M
2022-04-22 1.94 1.94 1.88 1.94 0.2M
2022-04-21 1.95 1.95 1.82 1.90 0.3M
2022-04-20 1.88 1.94 1.82 1.90 0.2M
2022-04-19 1.90 2.00 1.88 1.94 0.3M
2022-04-18 1.95 2.01 1.82 1.91 0.2M
2022-04-13 2.02 2.08 1.93 1.98 0.3M
2022-04-12 2.04 2.04 1.96 1.99 0.4M
2022-04-11 2.23 2.25 1.96 2.04 0.7M
2022-04-08 2.10 2.16 1.93 2.07 1.1M
2022-04-07 2.30 2.45 1.90 2.00 3.9M
2022-04-06 1.90 2.15 1.80 2.11 2.4M
2022-04-05 1.81 1.92 1.60 1.85 0.5M
2022-04-04 1.77 1.95 1.75 1.89 1.1M
2022-04-01 1.54 1.79 1.54 1.74 0.7M
2022-03-31 1.56 1.62 1.52 1.58 0.4M
2022-03-30 1.64 1.70 1.55 1.56 0.3M
2022-03-29 1.65 1.70 1.55 1.59 0.3M
2022-03-28 1.66 1.72 1.60 1.61 0.2M
2022-03-25 1.73 1.75 1.63 1.66 0.5M
2022-03-24 1.87 1.87 1.65 1.69 1.4M
2022-03-23 1.74 1.91 1.56 1.79 1.5M
2022-03-22 1.50 1.80 1.50 1.74 4.0M
2022-03-21 1.53 1.62 1.45 1.50 0.4M
2022-03-17 1.55 1.57 1.45 1.54 0.2M
2022-03-16 1.52 1.59 1.50 1.51 0.2M
2022-03-15 1.57 1.61 1.53 1.58 0.3M
2022-03-14 1.60 1.61 1.53 1.58 0.4M
2022-03-11 1.57 1.59 1.53 1.57 0.1M
2022-03-10 1.60 1.60 1.52 1.53 0.0M
2022-03-09 1.60 1.60 1.50 1.56 0.1M
2022-03-08 1.48 1.60 1.48 1.54 0.1M
2022-03-07 1.47 1.55 1.41 1.44 0.3M
2022-03-04 1.50 1.57 1.48 1.49 0.1M
2022-03-03 1.54 1.80 1.52 1.53 0.1M
2022-03-02 1.55 1.55 1.48 1.54 0.1M
2022-02-28 1.40 1.55 1.35 1.50 0.1M
2022-02-25 1.30 1.46 1.30 1.46 0.2M
2022-02-24 1.55 1.57 1.30 1.33 0.4M
2022-02-23 1.48 1.58 1.48 1.57 0.1M
2022-02-22 1.50 1.55 1.45 1.50 0.1M
2022-02-21 1.55 1.61 1.50 1.55 0.1M
2022-02-18 1.65 1.65 1.53 1.58 0.3M
2022-02-17 1.73 1.73 1.61 1.65 0.5M
2022-02-16 1.70 1.70 1.60 1.67 0.2M
2022-02-15 1.70 1.72 1.55 1.69 0.4M
2022-02-14 1.75 1.75 1.65 1.73 0.2M
2022-02-11 1.84 1.84 1.73 1.80 0.1M
2022-02-10 1.88 1.93 1.74 1.80 0.6M
2022-02-09 1.89 2.00 1.85 1.87 0.2M
2022-02-08 2.04 2.04 1.80 1.87 0.2M
2022-02-07 2.00 2.05 1.97 1.99 0.4M
2022-02-04 2.04 2.04 1.91 1.93 0.6M
2022-02-03 1.91 1.99 1.90 1.95 0.4M
2022-02-02 1.82 1.95 1.75 1.91 0.7M
2022-02-01 1.80 1.84 1.77 1.82 0.2M
2022-01-31 1.75 1.84 1.71 1.78 0.4M
2022-01-28 1.65 1.75 1.65 1.70 0.3M
2022-01-27 1.65 1.70 1.58 1.63 0.3M
2022-01-25 1.56 1.71 1.42 1.67 0.2M
2022-01-24 1.70 1.70 1.50 1.56 0.2M
2022-01-21 1.77 1.79 1.60 1.66 0.3M
2022-01-20 1.75 1.79 1.69 1.74 0.4M
2022-01-19 1.79 1.79 1.70 1.73 0.2M
2022-01-18 1.80 1.86 1.74 1.75 0.7M
2022-01-17 1.90 1.90 1.80 1.83 0.2M
2022-01-14 1.79 1.88 1.75 1.87 0.4M
2022-01-13 1.79 1.80 1.70 1.78 0.2M
2022-01-12 1.82 1.89 1.72 1.74 0.3M
2022-01-11 1.85 1.89 1.75 1.81 0.3M
2022-01-10 1.90 1.95 1.79 1.80 0.4M
2022-01-07 1.89 1.90 1.75 1.86 0.3M
2022-01-06 1.83 1.89 1.73 1.83 0.1M
2022-01-05 1.82 1.84 1.73 1.78 0.2M
2022-01-04 1.99 1.99 1.80 1.82 0.3M
2022-01-03 1.90 1.98 1.80 1.93 0.5M