NSE:HATSUN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	938.00	939.70	925.00	930.05	-	0.25%	7,898
Jul 17, 2026	927.00	930.65	918.50	927.70	927.70	0.08%	19,356
Jul 16, 2026	935.80	936.00	917.45	927.00	927.00	-0.60%	20,586
Jul 15, 2026	938.55	941.95	924.00	932.55	932.55	-0.10%	16,134
Jul 14, 2026	907.30	952.10	907.30	933.50	933.50	3.50%	93,129
Jul 13, 2026	903.25	910.15	897.00	901.90	901.90	-0.14%	100,999
Jul 10, 2026	908.00	908.00	897.55	903.20	903.20	-0.15%	19,271
Jul 9, 2026	907.10	908.95	902.55	904.60	904.60	0.25%	14,930
Jul 8, 2026	898.90	913.00	896.05	902.35	902.35	0.65%	25,825
Jul 7, 2026	896.80	909.90	894.50	896.50	896.50	-0.77%	32,917
Jul 6, 2026	910.00	913.05	895.00	903.50	903.50	-0.48%	69,411
Jul 3, 2026	915.00	923.30	906.15	907.90	907.90	-0.79%	35,755
Jul 2, 2026	918.00	921.50	906.60	915.10	915.10	-0.57%	40,713
Jul 1, 2026	920.15	927.95	917.75	920.30	920.30	0.11%	13,089
Jun 30, 2026	921.05	929.90	917.00	919.25	919.25	-0.81%	25,339
Jun 29, 2026	920.00	932.40	917.10	926.80	926.80	1.01%	18,790
Jun 25, 2026	908.65	924.90	908.60	917.55	917.55	0.46%	23,461
Jun 24, 2026	908.15	920.00	905.00	913.35	913.35	0.92%	9,015
Jun 23, 2026	919.05	920.20	900.00	905.00	905.00	-1.48%	60,361
Jun 22, 2026	920.75	925.90	915.00	918.60	918.60	-0.23%	11,635
Jun 19, 2026	924.35	924.35	912.70	920.75	920.75	-0.39%	23,311
Jun 18, 2026	927.80	928.00	915.55	924.35	924.35	1.02%	25,381
Jun 17, 2026	910.05	922.25	909.65	915.05	915.05	0.64%	15,188
Jun 16, 2026	910.00	916.40	906.00	909.20	909.20	-0.13%	14,785
Jun 15, 2026	922.45	930.00	909.60	910.40	910.40	-0.41%	13,679
Jun 12, 2026	910.00	920.00	909.85	914.15	914.15	1.52%	8,655
Jun 11, 2026	892.10	909.20	889.85	900.50	900.50	0.94%	16,829
Jun 10, 2026	917.95	917.95	891.00	892.10	892.10	-2.47%	13,350
Jun 9, 2026	885.65	932.30	885.65	914.70	914.70	2.57%	27,615
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