NSE:HATSUN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	943.40	945.70	932.55	941.75	941.75	-0.16%	15,423
May 14, 2026	961.90	978.95	934.65	943.30	943.30	0.28%	30,587
May 13, 2026	937.05	958.00	933.00	940.65	940.65	1.09%	6,312
May 12, 2026	964.00	970.60	927.05	930.55	930.55	-3.11%	17,261
May 11, 2026	970.00	983.40	956.05	960.40	960.40	-2.88%	23,122
May 8, 2026	984.60	994.40	969.80	988.85	988.85	0.44%	19,438
May 7, 2026	992.00	1,001.25	969.85	984.55	984.55	-0.18%	22,128
May 6, 2026	955.45	994.45	948.40	986.30	986.30	3.23%	29,570
May 5, 2026	937.00	958.50	937.00	955.40	955.40	1.44%	14,854
May 4, 2026	957.30	969.85	936.25	941.80	941.80	-2.25%	21,487
Apr 30, 2026	962.90	974.40	946.80	963.45	963.45	0.15%	7,730
Apr 29, 2026	969.65	977.45	959.95	962.05	962.05	-0.78%	13,791
Apr 28, 2026	990.00	1,012.70	961.90	969.65	969.65	-2.66%	40,510
Apr 27, 2026	1,000.00	1,013.60	982.90	996.10	996.10	0.49%	12,397
Apr 24, 2026	995.00	1,013.85	985.35	991.20	991.20	-1.87%	24,214
Apr 23, 2026	1,015.70	1,023.95	1,001.10	1,010.10	1,010.10	-0.36%	28,237
Apr 22, 2026	974.05	1,022.30	974.05	1,013.70	1,013.70	3.20%	58,061
Apr 21, 2026	982.00	985.00	959.25	982.30	982.30	0.87%	31,934
Apr 20, 2026	981.30	989.70	965.00	973.80	973.80	-0.76%	20,043
Apr 17, 2026	950.10	997.65	936.65	981.30	981.30	4.58%	59,631
Apr 16, 2026	938.85	952.40	935.00	938.30	938.30	-0.05%	16,792
Apr 15, 2026	915.30	941.00	915.30	938.80	938.80	3.06%	11,890
Apr 13, 2026	924.35	924.35	902.05	910.90	910.90	-1.46%	9,204
Apr 10, 2026	923.60	931.05	910.65	924.35	924.35	1.66%	17,090
Apr 9, 2026	916.45	921.15	899.00	909.25	909.25	-0.27%	67,689
Apr 8, 2026	912.00	918.00	894.15	911.75	911.75	1.96%	39,045
Apr 7, 2026	897.20	908.85	891.90	894.20	894.20	-0.33%	294,685
Apr 6, 2026	904.05	904.10	891.90	897.15	897.15	-0.54%	20,817
Apr 2, 2026	901.40	907.85	878.55	902.05	902.05	0.58%	30,728
Apr 1, 2026	943.95	958.30	893.45	896.85	896.85	-2.87%	100,289
Mar 30, 2026	923.10	935.80	913.10	923.35	923.35	0.02%	16,629
Mar 27, 2026	946.00	948.65	917.00	923.15	923.15	-2.50%	27,999
Mar 25, 2026	929.30	954.55	925.10	946.85	946.85	2.40%	35,404
Mar 24, 2026	907.00	937.45	899.10	924.65	924.65	3.88%	29,809
Mar 23, 2026	950.00	950.00	885.00	890.15	890.15	-6.96%	33,168
Mar 20, 2026	993.90	1,001.45	938.85	956.75	956.75	-3.42%	54,547
Mar 19, 2026	970.00	1,008.90	966.75	990.60	990.60	1.20%	48,270
Mar 18, 2026	950.00	985.00	949.10	978.85	978.85	2.77%	26,576
Mar 17, 2026	954.00	978.00	944.50	952.50	952.50	-0.44%	16,938
Mar 16, 2026	941.00	964.90	933.30	956.75	956.75	0.41%	24,925
Mar 13, 2026	935.50	964.85	920.10	952.80	952.80	0.72%	71,801
Mar 12, 2026	918.00	955.90	905.00	945.95	945.95	3.01%	33,322
Mar 11, 2026	921.10	938.95	910.55	918.30	918.30	-0.76%	10,604
Mar 10, 2026	913.60	933.00	904.65	925.30	925.30	1.80%	39,819
Mar 9, 2026	901.70	911.00	870.05	908.90	908.90	-0.12%	26,486
Mar 6, 2026	913.75	920.00	897.00	910.00	910.00	-0.36%	13,405
Mar 5, 2026	900.95	925.00	897.20	913.30	913.30	1.27%	134,796
Mar 4, 2026	910.00	910.00	894.55	901.85	901.85	-1.33%	18,949
Mar 2, 2026	871.90	925.00	870.05	914.05	914.05	2.74%	30,229
Feb 27, 2026	886.20	911.30	882.70	889.70	889.70	-0.02%	23,720