Hexagon Nutrition Limited (NSE:HEXAGON)
India · Delayed Price · Currency is INR 63.39
-0.59 (-0.92%)
At close: Aug 17, 2026
Hexagon Nutrition Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 64.29 | 65.25 | 62.25 | 63.25 | 63.25 | -1.14% | 273,962 |
| Aug 14, 2026 | 64.49 | 65.00 | 63.28 | 63.98 | 63.98 | -0.71% | 111,505 |
| Aug 13, 2026 | 63.31 | 65.25 | 63.31 | 64.44 | 64.44 | -2.23% | 271,960 |
| Aug 12, 2026 | 64.90 | 67.00 | 63.00 | 65.91 | 65.91 | 3.24% | 500,920 |
| Aug 11, 2026 | 63.09 | 67.00 | 62.51 | 63.84 | 63.84 | -0.36% | 458,678 |
| Aug 10, 2026 | 64.51 | 64.99 | 61.82 | 64.07 | 64.07 | -0.12% | 312,379 |
| Aug 7, 2026 | 64.10 | 65.29 | 64.00 | 64.15 | 64.15 | -1.55% | 129,510 |
| Aug 6, 2026 | 66.56 | 66.90 | 64.50 | 65.16 | 65.16 | -2.10% | 171,999 |
| Aug 5, 2026 | 67.75 | 67.75 | 65.00 | 66.56 | 66.56 | -0.37% | 182,340 |
| Aug 4, 2026 | 66.79 | 68.00 | 65.56 | 66.81 | 66.81 | 0.69% | 472,479 |
| Aug 3, 2026 | 65.29 | 66.99 | 64.00 | 66.35 | 66.35 | 3.37% | 373,945 |
| Jul 31, 2026 | 62.48 | 64.75 | 61.20 | 64.19 | 64.19 | 2.23% | 302,061 |
| Jul 30, 2026 | 62.01 | 63.50 | 60.07 | 62.79 | 62.79 | 1.18% | 429,038 |
| Jul 29, 2026 | 62.50 | 63.25 | 61.20 | 62.06 | 62.06 | -0.88% | 254,298 |
| Jul 28, 2026 | 63.00 | 64.87 | 61.95 | 62.61 | 62.61 | -2.45% | 305,850 |
| Jul 27, 2026 | 65.47 | 65.47 | 63.00 | 64.18 | 64.18 | -2.03% | 345,574 |
| Jul 24, 2026 | 63.00 | 65.89 | 61.21 | 65.51 | 65.51 | 1.68% | 1,294,879 |
| Jul 23, 2026 | 68.00 | 68.00 | 64.43 | 64.43 | 64.43 | -5.00% | 755,719 |
| Jul 22, 2026 | 69.36 | 69.36 | 66.90 | 67.82 | 67.82 | -2.32% | 408,642 |
| Jul 21, 2026 | 71.99 | 71.99 | 69.00 | 69.43 | 69.43 | -2.75% | 309,427 |
| Jul 20, 2026 | 69.90 | 72.50 | 66.11 | 71.39 | 71.39 | 2.66% | 920,699 |
| Jul 17, 2026 | 74.00 | 74.00 | 69.54 | 69.54 | 69.54 | -4.99% | 712,503 |
| Jul 16, 2026 | 75.60 | 75.60 | 71.23 | 73.19 | 73.19 | -2.37% | 1,387,687 |
| Jul 15, 2026 | 77.02 | 77.49 | 73.05 | 74.97 | 74.97 | -1.45% | 2,147,027 |
| Jul 14, 2026 | 76.60 | 78.25 | 75.00 | 76.07 | 76.07 | -0.12% | 2,991,167 |
| Jul 13, 2026 | 72.09 | 78.00 | 71.55 | 76.16 | 76.16 | 6.15% | 4,756,376 |
| Jul 10, 2026 | 69.50 | 77.75 | 69.16 | 71.75 | 71.75 | 4.82% | 7,073,038 |
| Jul 9, 2026 | 67.99 | 70.00 | 65.84 | 68.45 | 68.45 | 4.20% | 1,655,678 |
| Jul 8, 2026 | 68.00 | 71.65 | 64.15 | 65.69 | 65.69 | -3.93% | 2,555,337 |
| Jul 7, 2026 | 71.00 | 71.55 | 68.00 | 68.38 | 68.38 | -3.69% | 1,255,265 |
| Jul 6, 2026 | 73.39 | 74.77 | 69.15 | 71.00 | 71.00 | -3.26% | 2,410,149 |
| Jul 3, 2026 | 74.00 | 76.90 | 70.31 | 73.39 | 73.39 | 1.93% | 8,283,484 |
| Jul 2, 2026 | 60.09 | 72.00 | 59.27 | 72.00 | 72.00 | 20.00% | 11,354,569 |
| Jul 1, 2026 | 65.00 | 65.00 | 58.61 | 60.00 | 60.00 | -5.38% | 2,716,984 |
| Jun 30, 2026 | 66.50 | 66.90 | 61.40 | 63.41 | 63.41 | -3.28% | 3,794,018 |
| Jun 29, 2026 | 60.36 | 67.90 | 59.00 | 65.56 | 65.56 | 14.04% | 8,748,631 |
| Jun 25, 2026 | 57.49 | 57.49 | 57.49 | 57.49 | 57.49 | 4.99% | 321,307 |
| Jun 24, 2026 | 52.50 | 54.76 | 50.67 | 54.76 | 54.76 | 4.98% | 1,275,507 |
| Jun 23, 2026 | 53.00 | 53.70 | 51.65 | 52.16 | 52.16 | -1.58% | 942,353 |
| Jun 22, 2026 | 53.60 | 54.00 | 51.50 | 53.00 | 53.00 | 0.76% | 972,340 |
| Jun 19, 2026 | 51.10 | 53.00 | 50.50 | 52.60 | 52.60 | 3.28% | 1,306,148 |
| Jun 18, 2026 | 51.98 | 52.00 | 49.39 | 50.93 | 50.93 | -2.02% | 1,656,556 |
| Jun 17, 2026 | 51.75 | 53.90 | 51.60 | 51.98 | 51.98 | -4.03% | 1,470,704 |
| Jun 16, 2026 | 52.14 | 55.44 | 50.54 | 54.16 | 54.16 | 1.82% | 9,169,014 |
| Jun 15, 2026 | 53.19 | 53.19 | 53.19 | 53.19 | 53.19 | 4.99% | 691,949 |
| Jun 12, 2026 | 48.25 | 50.66 | 48.10 | 50.66 | 50.66 | 12.58% | 11,379,730 |
| Jun 11, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |