Hexagon Nutrition Limited (BOM:544785)
India · Delayed Price · Currency is INR 71.89
+1.39 (1.97%)
At close: Oct 7, 2026
BOM:544785 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 72.98 | 73.00 | 69.00 | 71.89 | 71.89 | 1.97% | 20,168 |
| Oct 6, 2026 | 68.35 | 72.60 | 68.35 | 70.50 | 70.50 | 1.95% | 66,514 |
| Oct 5, 2026 | 70.50 | 70.50 | 68.02 | 69.15 | 69.15 | -1.76% | 22,825 |
| Oct 1, 2026 | 68.45 | 71.46 | 66.65 | 70.39 | 70.39 | 3.42% | 31,307 |
| Sep 30, 2026 | 64.99 | 68.06 | 64.00 | 68.06 | 68.06 | 5.00% | 52,337 |
| Sep 29, 2026 | 66.00 | 66.00 | 62.26 | 64.82 | 64.82 | -0.96% | 47,075 |
| Sep 28, 2026 | 64.43 | 65.99 | 64.00 | 65.45 | 65.45 | 0.88% | 11,111 |
| Sep 25, 2026 | 65.70 | 66.00 | 64.08 | 64.88 | 64.88 | 0.39% | 6,553 |
| Sep 24, 2026 | 65.00 | 65.90 | 64.61 | 64.63 | 64.63 | -1.27% | 5,061 |
| Sep 23, 2026 | 65.87 | 66.15 | 64.23 | 65.46 | 65.46 | 0.06% | 29,690 |
| Sep 22, 2026 | 66.90 | 67.41 | 64.75 | 65.42 | 65.42 | -1.24% | 16,864 |
| Sep 21, 2026 | 66.36 | 67.65 | 65.25 | 66.24 | 66.24 | -0.09% | 23,144 |
| Sep 18, 2026 | 64.38 | 66.70 | 63.51 | 66.30 | 66.30 | 3.66% | 9,669 |
| Sep 17, 2026 | 64.10 | 66.00 | 63.60 | 63.96 | 63.96 | -0.99% | 53,645 |
| Sep 16, 2026 | 64.89 | 65.60 | 63.07 | 64.60 | 64.60 | -0.63% | 36,904 |
| Sep 15, 2026 | 68.30 | 69.40 | 64.89 | 65.01 | 65.01 | -4.40% | 23,967 |
| Sep 11, 2026 | 68.10 | 69.89 | 65.11 | 68.30 | 68.00 | -0.12% | 26,712 |
| Sep 10, 2026 | 69.99 | 70.19 | 67.00 | 68.38 | 68.08 | 1.44% | 27,749 |
| Sep 9, 2026 | 64.93 | 67.41 | 63.02 | 67.41 | 67.11 | 5.00% | 14,541 |
| Sep 8, 2026 | 65.80 | 66.79 | 64.03 | 64.20 | 63.92 | -1.58% | 18,545 |
| Sep 7, 2026 | 67.01 | 67.50 | 65.00 | 65.23 | 64.94 | -3.19% | 37,225 |
| Sep 4, 2026 | 66.74 | 67.80 | 65.25 | 67.38 | 67.08 | 2.68% | 15,713 |
| Sep 3, 2026 | 66.55 | 69.25 | 65.10 | 65.62 | 65.33 | -0.52% | 25,359 |
| Sep 2, 2026 | 64.76 | 67.50 | 64.00 | 65.96 | 65.67 | -0.54% | 66,219 |
| Sep 1, 2026 | 66.60 | 67.95 | 65.50 | 66.32 | 66.03 | -2.44% | 40,362 |
| Aug 31, 2026 | 65.35 | 70.30 | 65.35 | 67.98 | 67.68 | -0.69% | 30,046 |
| Aug 28, 2026 | 67.06 | 70.00 | 67.06 | 68.45 | 68.15 | -1.52% | 34,453 |
| Aug 27, 2026 | 68.15 | 70.50 | 68.10 | 69.51 | 69.20 | 1.55% | 56,374 |
| Aug 26, 2026 | 70.00 | 70.00 | 68.10 | 68.45 | 68.15 | -0.77% | 9,476 |
| Aug 25, 2026 | 70.48 | 72.00 | 67.33 | 68.98 | 68.68 | -1.95% | 29,684 |
| Aug 24, 2026 | 71.40 | 73.00 | 69.10 | 70.35 | 70.04 | 0.51% | 30,028 |
| Aug 21, 2026 | 70.49 | 73.00 | 68.40 | 69.99 | 69.68 | 0.57% | 27,094 |
| Aug 20, 2026 | 69.00 | 72.00 | 65.71 | 69.59 | 69.28 | 0.87% | 95,070 |
| Aug 19, 2026 | 68.40 | 69.72 | 66.51 | 68.99 | 68.69 | 3.90% | 149,503 |
| Aug 18, 2026 | 65.90 | 66.40 | 63.00 | 66.40 | 66.11 | 5.00% | 35,425 |
| Aug 17, 2026 | 64.50 | 65.00 | 62.60 | 63.24 | 62.96 | -0.75% | 28,262 |
| Aug 14, 2026 | 64.26 | 65.00 | 62.35 | 63.72 | 63.44 | -1.76% | 27,441 |
| Aug 13, 2026 | 63.40 | 66.40 | 63.40 | 64.86 | 64.58 | -0.96% | 26,527 |
| Aug 12, 2026 | 63.00 | 66.50 | 63.00 | 65.49 | 65.20 | -0.26% | 56,152 |
| Aug 11, 2026 | 64.48 | 66.85 | 62.51 | 65.66 | 65.37 | 2.75% | 32,964 |
| Aug 10, 2026 | 64.85 | 64.94 | 62.00 | 63.90 | 63.62 | -1.65% | 72,477 |
| Aug 7, 2026 | 63.00 | 65.25 | 63.00 | 64.97 | 64.68 | 0.12% | 19,263 |
| Aug 6, 2026 | 65.21 | 66.90 | 64.00 | 64.89 | 64.60 | -2.83% | 33,110 |
| Aug 5, 2026 | 66.10 | 68.00 | 66.00 | 66.78 | 66.49 | -1.52% | 59,218 |
| Aug 4, 2026 | 68.00 | 68.00 | 65.00 | 67.81 | 67.51 | 2.40% | 58,904 |
| Aug 3, 2026 | 65.29 | 66.73 | 63.25 | 66.22 | 65.93 | 4.19% | 73,434 |
| Jul 31, 2026 | 62.05 | 65.00 | 60.31 | 63.56 | 63.28 | 2.48% | 32,647 |
| Jul 30, 2026 | 61.17 | 63.50 | 59.30 | 62.02 | 61.75 | -0.64% | 121,236 |
| Jul 29, 2026 | 62.00 | 63.29 | 61.10 | 62.42 | 62.15 | 0.06% | 50,663 |
| Jul 28, 2026 | 62.21 | 64.00 | 61.53 | 62.38 | 62.11 | -3.68% | 91,596 |