NSE:HATSUN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	893.10	905.40	890.50	891.80	891.80	-0.56%	9,509
Jun 5, 2026	916.45	916.45	893.05	896.80	896.80	-0.99%	21,972
Jun 4, 2026	912.75	917.25	903.25	905.75	905.75	-0.91%	13,125
Jun 3, 2026	922.80	923.90	910.50	914.10	914.10	-0.95%	9,231
Jun 2, 2026	928.20	931.25	915.35	922.85	922.85	-1.16%	11,129
Jun 1, 2026	907.45	939.90	901.45	933.70	933.70	3.84%	66,748
May 29, 2026	925.00	930.00	892.55	899.15	899.15	-2.08%	28,027
May 27, 2026	915.05	926.80	915.05	918.25	918.25	-0.64%	16,592
May 26, 2026	929.90	937.45	911.60	924.20	924.20	-0.28%	28,939
May 25, 2026	920.95	949.00	920.95	936.75	926.75	1.72%	25,426
May 22, 2026	931.30	932.40	918.70	920.95	911.12	-0.03%	7,725
May 21, 2026	926.00	948.80	917.80	921.20	911.37	-1.90%	32,568
May 20, 2026	944.00	978.00	917.70	939.00	928.98	-0.53%	114,845
May 19, 2026	933.45	962.00	933.45	944.00	933.92	2.41%	23,296
May 18, 2026	949.00	954.00	911.45	921.75	911.91	-2.12%	26,900
May 15, 2026	943.40	945.70	932.55	941.75	931.70	-0.16%	15,397
May 14, 2026	961.90	978.95	934.65	943.30	933.23	0.28%	30,587
May 13, 2026	937.05	958.00	933.00	940.65	930.61	1.09%	6,304
May 12, 2026	964.00	970.60	927.05	930.55	920.62	-3.11%	17,255
May 11, 2026	970.00	983.40	956.05	960.40	950.15	-2.88%	23,022
May 8, 2026	984.60	994.40	969.80	988.85	978.29	0.44%	19,428
May 7, 2026	992.00	1,001.25	969.85	984.55	974.04	-0.18%	22,125
May 6, 2026	955.45	994.45	948.40	986.30	975.77	3.23%	29,542
May 5, 2026	937.00	958.50	937.00	955.40	945.20	1.44%	14,854
May 4, 2026	957.30	969.85	936.25	941.80	931.75	-2.25%	21,473
Apr 30, 2026	962.90	974.40	946.80	963.45	953.16	0.15%	7,643
Apr 29, 2026	969.65	977.45	959.95	962.05	951.78	-0.78%	13,624
Apr 28, 2026	990.00	1,012.70	961.90	969.65	959.30	-2.66%	40,510
Apr 27, 2026	1,000.00	1,013.60	982.90	996.10	985.47	0.49%	12,397
Apr 24, 2026	995.00	1,013.85	985.35	991.20	980.62	-1.87%	24,212
Apr 23, 2026	1,015.70	1,023.95	1,001.10	1,010.10	999.32	-0.36%	28,237
Apr 22, 2026	974.05	1,022.30	974.05	1,013.70	1,002.88	3.20%	58,042
Apr 21, 2026	982.00	985.00	959.25	982.30	971.81	0.87%	31,919
Apr 20, 2026	981.30	989.70	965.00	973.80	963.40	-0.76%	20,040
Apr 17, 2026	950.10	997.65	936.65	981.30	970.82	4.58%	59,517
Apr 16, 2026	938.85	952.40	935.00	938.30	928.28	-0.05%	16,777
Apr 15, 2026	915.30	941.00	915.30	938.80	928.78	3.06%	11,817
Apr 13, 2026	924.35	924.35	902.05	910.90	901.18	-1.46%	9,107
Apr 10, 2026	923.60	931.05	910.65	924.35	914.48	1.66%	17,087
Apr 9, 2026	916.45	921.15	899.00	909.25	899.54	-0.27%	67,688
Apr 8, 2026	912.00	918.00	894.15	911.75	902.02	1.96%	39,045
Apr 7, 2026	897.20	908.85	891.90	894.20	884.65	-0.33%	294,685
Apr 6, 2026	904.05	904.10	891.90	897.15	887.57	-0.54%	20,806
Apr 2, 2026	901.40	907.85	878.55	902.05	892.42	0.58%	30,709
Apr 1, 2026	943.95	958.30	893.45	896.85	887.28	-2.87%	100,134
Mar 30, 2026	923.10	935.80	913.10	923.35	913.49	0.02%	16,628
Mar 27, 2026	946.00	948.65	917.00	923.15	913.30	-2.50%	27,998
Mar 25, 2026	929.30	954.55	925.10	946.85	936.74	2.40%	35,345
Mar 24, 2026	907.00	937.45	899.10	924.65	914.78	3.88%	29,809
Mar 23, 2026	950.00	950.00	885.00	890.15	880.65	-6.96%	33,167