Hindustan Foods share price history

NSE: HNDFDSBSE: 519126Diversified FMCGSmall Cap

Hindustan Foods Limited · Face value ₹2 · Listed Jun 1988 on BSE, Aug 2019 on NSE

₹552.55₹0.60 (0.11%)BSE ₹552.60

Share price at the NSE close on 29 Oct 2026. Previous close ₹553.15.

29 Oct: open ₹550.15, high ₹558.15, low ₹545.15

52-week range of traded prices to 29 Oct 2026

₹442.00Low, 30 Jan 2026₹677.75High, 19 Aug 2026

Market cap: ₹6,703 Cr722nd largest listed
P/E: Earlier quarters restated in the year
P/B: 5.75
Dividend yield: Nonein the last 12 months
ROCE: 12.8%
Debt to equity: 0.90
Volume, NSE: 39,09661.2% delivered

Hindustan Foods share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

Hindustan Foods' share price is on record from 24 Aug 2012, when it closed at ₹1.00, to 29 Oct 2026. Its highest close was ₹720.95 on 2 Dec 2022 and its lowest ₹1.00 on 24 Aug 2012, adjusted for 1 split or bonus issue. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	552.55	+6.5%	658.20	446.10	516.85	677.75	442.00	1,45,58,966
2025	519.00	+0.4%	598.50	475.20	516.80	608.00	421.50	1,90,22,094
2024	516.80	−7.8%	675.40	468.45	568.00	686.40	467.00	3,33,40,203
2023	560.40	−8.2%	635.25	503.35	621.95	669.00	492.70	1,51,69,928
2022	610.55	+58.5%	720.95	332.24	386.00	749.00	324.53	1,54,23,892
2021	385.20	+24.6%	502.44	289.23	315.20	515.60	283.40	1,37,31,300
2020	309.25	+126.4%	339.33	79.73	135.42	350.00	76.00	1,65,70,895
2019BSE close	136.61	+99.0%	140.87	61.47	72.56	142.90	59.68	1,64,27,155
2018BSE close	68.66	+6.2%	95.58	50.57	68.80	99.99	50.56	90,04,545
2017BSE close	64.67	+121.4%	68.86	28.53	30.67	72.00	28.40	17,30,630
2016BSE close	29.21	+47.3%	29.21	14.50	19.00	29.21	14.50	7,96,330
2015BSE close	19.83	+142.1%	26.54	6.77	8.59	27.06	6.48	5,89,690
2014BSE close	8.19	+211.4%	13.20	2.63	2.63	13.46	2.63	3,47,700
2013BSE close	2.63	+138.7%	6.54	1.16	1.16	6.66	1.16	1,65,36,745
2012BSE close	1.10	–	1.10	1.00	1.00	1.10	1.00	1,500

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2013 is from its first session, 31 Jan 2013. 2012 is from its first session, 24 Aug 2012. The 2012 close is its last trade, on 26 Nov 2012.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	552.55	−3.9%	567.30	592.35	531.30	11,49,004
Sep 2026	574.75	−12.7%	672.00	672.00	567.60	18,78,436
Aug 2026	658.20	+14.5%	580.00	677.75	548.85	25,00,721
Jul 2026	574.65	+3.4%	556.00	595.00	524.15	18,08,175
Jun 2026	556.00	+7.2%	524.00	568.95	515.55	16,69,651
May 2026	518.75	+5.2%	492.00	553.45	492.00	13,02,192
Apr 2026	492.95	−3.2%	510.00	523.95	479.05	10,70,397
Mar 2026	509.35	+4.5%	475.00	516.50	460.00	10,61,679
Feb 2026	487.20	+4.8%	462.40	535.30	446.55	10,01,628
Jan 2026	464.70	−10.5%	516.85	519.75	442.00	11,17,083
Dec 2025	519.00	−3.5%	538.65	545.05	505.45	10,55,192
Nov 2025	538.10	+2.7%	524.20	564.30	521.60	9,53,846
Oct 2025	524.15	+0.6%	520.85	554.15	513.60	8,58,516
Sep 2025	520.80	−0.8%	520.15	559.00	517.30	10,59,332
Aug 2025	524.75	−5.0%	552.25	572.00	509.80	10,15,622
Jul 2025	552.25	+2.9%	536.80	584.90	528.85	25,28,248
Jun 2025	536.80	−2.0%	545.00	548.35	522.40	15,19,474
May 2025	547.55	+2.3%	530.00	578.45	493.60	31,55,721
Apr 2025	535.15	−5.5%	566.35	608.00	421.50	16,42,358
Mar 2025	566.35	+11.0%	508.00	571.90	497.05	15,25,035
Feb 2025	510.40	+0.7%	506.80	592.90	495.10	23,64,134
Jan 2025	506.80	−1.9%	516.80	527.30	464.00	13,44,616
Dec 2024	516.80	−6.8%	549.05	592.80	508.80	24,63,574
Nov 2024	554.40	−9.2%	599.00	619.30	523.55	12,29,841
Oct 2024	610.25	−8.8%	665.00	677.05	557.00	19,72,078
Sep 2024	669.10	+15.3%	569.90	686.40	561.50	46,96,176
Aug 2024	580.15	−1.3%	589.80	594.00	545.00	14,77,245
Jul 2024	587.50	+9.6%	537.05	605.00	520.15	47,01,793
Jun 2024	536.05	+9.9%	493.00	582.00	475.05	71,92,058
May 2024	487.90	−3.7%	508.85	512.40	479.60	7,53,221
Apr 2024	506.45	+7.2%	472.50	529.40	471.80	12,80,362
Mar 2024	472.50	−8.3%	517.75	530.00	467.00	17,18,772
Feb 2024	515.10	−4.9%	540.05	585.00	504.00	43,15,572
Jan 2024	541.40	−3.4%	568.00	568.55	532.00	15,39,511
Dec 2023	560.40	+5.0%	535.00	584.00	535.00	15,18,929
Nov 2023	533.65	+3.4%	519.35	550.00	512.35	10,45,728
Oct 2023	516.30	−3.5%	542.00	549.80	514.00	11,69,001
Sep 2023	535.25	−2.5%	551.50	629.95	524.00	34,30,315
Aug 2023	548.80	−3.5%	568.55	587.40	531.30	12,03,298
Jul 2023	568.55	+10.2%	514.40	610.75	513.00	28,47,263
Jun 2023	515.85	−9.1%	573.45	578.80	504.00	12,52,050
May 2023	567.75	−3.3%	589.95	632.45	560.00	8,28,293
Apr 2023	587.30	+16.7%	518.45	669.00	512.00	6,21,095
Mar 2023	503.35	−12.5%	574.90	583.95	492.70	5,01,537
Feb 2023	575.00	+2.1%	572.95	618.45	535.10	4,57,368
Jan 2023	563.00	−7.8%	621.95	621.95	540.00	2,95,051
Dec 2022	610.55	−9.7%	691.75	749.00	540.00	9,20,453
Nov 2022	676.05	+34.6%	505.80	705.00	465.00	36,94,750
Oct 2022	502.15	+7.2%	470.00	513.00	405.00	7,39,644
Sep 2022	468.40	+2.2%	445.10	527.00	440.10	15,10,073
Aug 2022	458.40	+10.2%	421.85	469.00	410.00	9,48,937
Jul 2022	415.85	+18.5%	355.60	568.80	343.25	26,25,205
Jun 2022	350.85	−9.6%	386.00	401.11	329.66	3,73,430
May 2022	388.06	+8.7%	351.00	413.00	333.31	11,08,160
Apr 2022	357.10	−2.3%	367.96	398.93	344.00	6,13,540
Mar 2022	365.62	−3.9%	375.00	420.00	324.53	5,08,115
Feb 2022	380.32	−3.7%	400.01	430.00	367.41	6,47,035
Jan 2022	395.06	+2.6%	386.00	474.00	378.00	17,34,550
Dec 2021	385.20	+6.5%	361.67	407.07	348.40	8,79,720
Nov 2021	361.67	−3.3%	379.99	393.00	340.00	4,78,450
Oct 2021	374.06	−4.4%	393.00	451.80	367.10	7,27,630
Sep 2021	391.11	+2.4%	401.19	424.00	384.20	6,94,335
Aug 2021	382.09	−1.5%	390.40	396.00	346.59	5,01,515
Jul 2021	388.03	−3.1%	400.43	409.00	383.91	4,11,090
Jun 2021	400.43	−8.4%	442.00	446.54	396.00	12,32,775
May 2021	436.95	+6.2%	411.49	497.80	402.00	14,34,540
Apr 2021	411.49	−1.9%	427.60	436.00	376.05	10,10,055
Mar 2021	419.50	−2.6%	448.00	503.41	393.00	18,71,020
Feb 2021	430.79	+48.9%	290.00	515.60	290.00	31,76,030
Jan 2021	289.23	−6.5%	315.20	330.00	283.40	13,14,140
Dec 2020	309.25	+75.3%	179.60	350.00	174.00	43,94,570
Nov 2020	176.40	−0.1%	177.80	197.00	171.61	7,88,255
Oct 2020	176.53	−8.0%	195.80	195.80	164.60	6,44,880
Sep 2020	191.87	+34.0%	141.29	198.00	139.15	20,25,265
Aug 2020	143.22	+11.0%	129.00	161.80	126.00	15,88,530
Jul 2020	129.05	+14.9%	115.78	143.80	102.00	20,66,405
Jun 2020	112.33	+16.0%	101.20	123.21	96.33	12,24,920
May 2020	96.87	−13.8%	111.00	111.20	93.12	4,71,110
Apr 2020	112.35	0.0%	117.92	127.00	104.00	7,69,205
Mar 2020	112.31	−10.7%	123.00	133.60	76.00	8,68,965
Feb 2020	125.79	+1.1%	122.24	151.99	120.44	8,99,290
Jan 2020	124.40	−8.9%	135.42	139.59	116.00	8,29,500
Dec 2019	136.61	+13.7%	126.18	142.90	120.43	5,53,590
Nov 2019	120.18	+0.6%	119.60	135.60	114.03	2,21,410
Oct 2019	119.45	+12.6%	102.21	125.39	101.20	3,88,195
Sep 2019	106.05	+15.8%	92.80	108.00	88.01	9,78,880
Aug 2019BSE close	91.61	+14.6%	79.92	92.30	66.00	3,91,625
Jul 2019BSE close	79.92	−9.0%	89.00	89.40	78.03	5,08,500
Jun 2019BSE close	87.82	+5.4%	83.78	88.40	80.60	23,98,840
May 2019BSE close	83.36	−0.8%	84.20	87.88	79.40	3,70,630
Apr 2019BSE close	84.00	+5.0%	78.50	93.60	78.50	4,80,740
Mar 2019BSE close	79.98	+9.5%	73.60	85.80	66.00	90,62,870
Feb 2019BSE close	73.03	+7.1%	68.20	73.98	59.68	6,93,020
Jan 2019BSE close	68.20	−0.7%	72.56	73.98	68.00	3,78,855
Dec 2018BSE close	68.66	+16.1%	60.40	73.00	50.60	3,51,590
Nov 2018BSE close	59.15	+0.6%	58.20	68.40	54.81	3,12,640
Oct 2018BSE close	58.80	−9.6%	67.80	67.80	50.57	9,04,570
Sep 2018BSE close	65.03	−18.5%	79.80	84.16	63.80	4,68,250
Aug 2018BSE close	79.77	+5.1%	77.59	96.80	70.46	13,06,025
Jul 2018BSE close	75.93	+11.6%	71.40	77.80	64.22	6,40,110
Jun 2018BSE close	68.01	−1.5%	67.65	76.98	62.40	5,02,685
May 2018BSE close	69.03	+6.2%	66.10	75.83	61.40	13,71,965
Apr 2018BSE close	65.00	+10.5%	59.00	73.00	56.30	5,56,350
Mar 2018BSE close	58.80	+2.0%	58.00	63.18	50.56	8,43,060
Feb 2018BSE close	57.67	−36.2%	91.56	95.20	53.80	13,81,015
Jan 2018BSE close	90.36	+39.7%	68.80	99.99	66.80	3,66,285
Dec 2017BSE close	64.67	−2.0%	62.80	72.00	60.01	94,985
Nov 2017BSE close	66.00	−0.1%	69.00	71.19	62.46	1,01,635
Oct 2017BSE close	66.06	+3.2%	64.00	69.45	54.40	1,76,700
Sep 2017BSE close	64.00	+58.4%	40.04	67.45	38.40	3,63,920
Aug 2017BSE close	40.40	+6.2%	37.00	42.78	30.28	1,03,205
Jul 2017BSE close	38.03	+20.3%	33.00	42.00	30.00	1,48,210
Jun 2017BSE close	31.60	+5.2%	28.53	36.90	28.40	52,275
May 2017BSE close	30.03	−0.2%	30.40	35.28	29.64	54,090
Apr 2017BSE close	30.10	−0.7%	28.82	36.20	28.82	53,445
Mar 2017BSE close	30.30	−12.9%	33.22	35.70	28.71	73,265
Feb 2017BSE close	34.80	−8.3%	39.74	45.76	31.00	1,74,255
Jan 2017BSE close	37.97	+30.0%	30.67	37.97	30.67	3,34,645
Dec 2016BSE close	29.21	+30.0%	23.50	29.21	23.00	1,74,275
Nov 2016BSE close	22.47	−4.0%	22.25	24.57	19.60	83,415
Oct 2016BSE close	23.40	+19.3%	20.19	25.41	18.70	2,15,535
Sep 2016BSE close	19.61	−13.4%	23.73	23.73	18.80	27,595
Aug 2016BSE close	22.64	+1.2%	23.40	24.00	20.20	40,850
Jul 2016BSE close	22.38	+9.1%	20.91	24.60	18.28	15,015
Jun 2016BSE close	20.52	−21.1%	25.00	26.00	20.52	34,190
May 2016BSE close	26.00	+31.0%	19.50	27.00	19.50	27,580
Apr 2016BSE close	19.84	+5.3%	19.79	21.80	19.00	27,085
Mar 2016BSE close	18.85	+30.0%	14.60	18.85	14.60	27,235
Feb 2016BSE close	14.50	−30.3%	20.60	21.00	14.50	48,490
Jan 2016BSE close	20.80	+4.9%	19.00	24.15	19.00	75,065
Dec 2015BSE close	19.83	+6.0%	19.63	23.04	17.20	1,04,875
Nov 2015BSE close	18.70	+12.0%	16.78	18.70	14.50	13,875
Oct 2015BSE close	16.70	+16.0%	13.70	16.77	13.25	48,700
Sep 2015BSE close	14.40	−34.1%	21.44	21.44	14.04	7,800
Aug 2015BSE close	21.86	−12.7%	25.52	27.06	21.86	52,820
Jul 2015BSE close	25.03	+55.7%	16.40	25.03	16.40	67,575
Jun 2015BSE close	16.08	+104.6%	8.25	16.10	8.00	1,50,615
May 2015BSE close	7.86	+6.2%	7.14	7.86	6.48	9,645
Apr 2015BSE close	7.40	−6.3%	8.29	8.92	7.40	30,585
Mar 2015BSE close	7.90	−13.7%	9.56	10.25	7.19	20,365
Feb 2015BSE close	9.15	+14.4%	8.00	9.18	7.61	17,840
Jan 2015BSE close	8.00	−2.3%	8.59	9.00	7.71	64,995
Dec 2014BSE close	8.19	−25.8%	10.82	10.82	7.80	6,590
Nov 2014BSE close	11.04	−7.5%	11.71	11.71	11.04	1,455
Oct 2014BSE close	11.94	+8.3%	11.57	13.46	11.28	55,630
Sep 2014BSE close	11.02	+53.1%	7.56	11.02	7.30	33,295
Aug 2014BSE close	7.20	−0.8%	7.20	7.20	7.00	2,075
Jul 2014BSE close	7.26	−1.2%	6.99	7.65	6.97	10,130
Jun 2014BSE close	7.35	−8.1%	7.80	7.80	6.66	33,910
May 2014BSE close	8.00	+0.3%	8.00	8.33	7.60	21,200
Apr 2014BSE close	7.98	+7.0%	7.82	8.60	7.40	12,170
Mar 2014BSE close	7.46	+33.2%	5.40	7.46	5.19	75,015
Feb 2014BSE close	5.60	+24.1%	4.73	5.60	4.48	68,475
Jan 2014BSE close	4.51	+71.6%	2.63	4.51	2.63	27,755
Dec 2013BSE close	2.63	−29.7%	3.68	3.96	2.63	25,195
Nov 2013BSE close	3.74	−1.6%	3.96	4.34	3.74	14,805
Oct 2013BSE close	3.80	+71.9%	2.32	4.13	2.32	38,880
Sep 2013BSE close	2.21	−26.3%	2.85	2.85	2.11	5,540
Aug 2013BSE close	3.00	−37.5%	5.04	5.04	2.96	15,235
Jul 2013BSE close	4.80	−24.2%	6.21	6.21	4.35	60,775
Jun 2013BSE close	6.33	+36.0%	4.74	6.66	4.74	1,39,825
May 2013BSE close	4.66	+115.4%	2.27	4.66	2.27	6,100
Apr 2013BSE close	2.16	+40.2%	1.62	2.16	1.62	2,800
Mar 2013BSE close	1.54	+10.1%	1.47	1.54	1.47	6,250
Feb 2013BSE close	1.40	+21.1%	1.16	1.40	1.16	1,62,20,340
Jan 2013BSE close	1.16	+4.9%	1.16	1.16	1.16	1,000
Nov 2012BSE close	1.10	+5.0%	1.10	1.10	1.10	500
Aug 2012BSE close	1.05	–	1.00	1.05	1.00	1,000

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume	Delivery
29 Oct 2026	550.15	558.15	545.15	552.55	550.19	39,096	61.2%
28 Oct 2026	567.70	567.70	548.75	553.15	556.79	56,605	58.3%
27 Oct 2026	545.80	576.00	544.55	569.85	564.82	64,403	50.1%
26 Oct 2026	540.00	552.30	532.40	547.70	541.86	37,371	47.7%
23 Oct 2026	556.00	556.00	531.30	548.65	543.03	66,490	49.1%
22 Oct 2026	550.00	569.45	546.00	556.15	554.16	49,616	37.5%
21 Oct 2026	558.80	561.60	539.00	554.15	548.64	1,52,282	50.4%
19 Oct 2026	569.85	569.85	551.25	565.15	561.42	67,391	50.3%
16 Oct 2026	579.30	579.30	569.10	570.75	573.14	16,883	53.1%
15 Oct 2026	585.15	590.00	571.20	579.30	583.32	35,947	53.9%
14 Oct 2026	575.85	592.35	572.05	582.10	585.27	1,78,116	65.5%
13 Oct 2026	566.10	580.00	563.05	575.85	572.23	35,703	57.7%
12 Oct 2026	579.25	582.65	566.05	571.85	571.22	25,084	60.3%
9 Oct 2026	569.45	577.15	565.10	573.00	571.62	20,162	53.6%
8 Oct 2026	583.95	583.95	564.00	572.60	573.44	70,895	54.1%
7 Oct 2026	582.65	582.65	574.00	580.40	578.95	36,500	54.8%
6 Oct 2026	570.00	591.00	570.00	584.75	583.62	68,825	57.4%
5 Oct 2026	580.00	580.00	556.55	570.05	566.45	57,425	51.8%
1 Oct 2026	567.30	583.10	567.30	574.60	575.11	70,210	52.4%
30 Sep 2026	596.85	604.75	567.60	574.75	576.59	1,34,253	50.7%
29 Sep 2026	602.15	604.80	577.00	596.85	587.91	1,68,762	69.4%
28 Sep 2026	610.20	610.90	600.15	602.15	605.22	47,842	57.7%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Hindustan Foods bonus and split history

Ex-date	Event	Price factor	What happened
21 Jul 2022	Split	0.2000	Each share became 5.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.