Hexagon Nutrition Limited (NSE:HEXAGON)
India · Delayed Price · Currency is INR 65.34
+0.99 (1.54%)
At close: Sep 29, 2026
Hexagon Nutrition Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 64.67 | 65.58 | 64.00 | 65.34 | 65.34 | 1.54% | 75,687 |
| Sep 28, 2026 | 65.40 | 65.60 | 63.75 | 64.35 | 64.35 | -1.15% | 109,521 |
| Sep 25, 2026 | 64.80 | 65.81 | 64.00 | 65.10 | 65.10 | 0.46% | 93,536 |
| Sep 24, 2026 | 64.70 | 66.70 | 64.70 | 64.80 | 64.80 | -1.34% | 93,318 |
| Sep 23, 2026 | 65.05 | 67.00 | 64.69 | 65.68 | 65.68 | 0.94% | 129,098 |
| Sep 22, 2026 | 65.35 | 67.00 | 64.55 | 65.07 | 65.07 | -1.94% | 203,283 |
| Sep 21, 2026 | 66.89 | 67.50 | 65.30 | 66.36 | 66.36 | 0.15% | 289,033 |
| Sep 18, 2026 | 64.42 | 67.00 | 63.50 | 66.26 | 66.26 | 3.06% | 200,000 |
| Sep 17, 2026 | 64.60 | 65.70 | 63.50 | 64.29 | 64.29 | 0.52% | 246,881 |
| Sep 16, 2026 | 64.54 | 65.27 | 63.00 | 63.96 | 63.96 | -0.90% | 872,829 |
| Sep 15, 2026 | 68.98 | 69.00 | 64.31 | 64.54 | 64.54 | -4.65% | 140,022 |
| Sep 11, 2026 | 68.00 | 70.00 | 66.75 | 67.99 | 67.69 | -0.26% | 310,047 |
| Sep 10, 2026 | 69.60 | 70.79 | 66.50 | 68.17 | 67.87 | 1.11% | 1,057,255 |
| Sep 9, 2026 | 63.50 | 67.42 | 62.50 | 67.42 | 67.12 | 5.00% | 226,751 |
| Sep 8, 2026 | 65.50 | 66.75 | 63.50 | 64.21 | 63.93 | -2.30% | 969,542 |
| Sep 7, 2026 | 67.20 | 67.22 | 65.00 | 65.72 | 65.43 | -2.25% | 135,136 |
| Sep 4, 2026 | 66.60 | 67.75 | 65.25 | 67.23 | 66.93 | 1.22% | 102,191 |
| Sep 3, 2026 | 67.40 | 67.70 | 64.00 | 66.42 | 66.13 | 0.42% | 286,912 |
| Sep 2, 2026 | 65.00 | 66.50 | 64.80 | 66.14 | 65.85 | -0.08% | 107,199 |
| Sep 1, 2026 | 67.23 | 67.90 | 65.95 | 66.19 | 65.90 | -1.80% | 103,313 |
| Aug 31, 2026 | 68.90 | 69.50 | 66.80 | 67.40 | 67.10 | -1.42% | 171,956 |
| Aug 28, 2026 | 70.00 | 70.00 | 68.20 | 68.37 | 68.07 | -1.14% | 107,913 |
| Aug 27, 2026 | 68.94 | 70.25 | 67.60 | 69.16 | 68.85 | 1.20% | 123,134 |
| Aug 26, 2026 | 69.03 | 70.00 | 68.04 | 68.34 | 68.04 | -2.11% | 88,988 |
| Aug 25, 2026 | 70.10 | 70.99 | 68.11 | 69.81 | 69.50 | -0.95% | 170,310 |
| Aug 24, 2026 | 69.50 | 71.70 | 69.22 | 70.48 | 70.17 | 0.38% | 321,512 |
| Aug 21, 2026 | 70.10 | 71.90 | 68.00 | 70.21 | 69.90 | 0.14% | 336,961 |
| Aug 20, 2026 | 67.80 | 72.05 | 67.27 | 70.11 | 69.80 | 1.65% | 479,308 |
| Aug 19, 2026 | 67.20 | 69.73 | 66.99 | 68.97 | 68.67 | 3.85% | 832,383 |
| Aug 18, 2026 | 63.25 | 66.41 | 63.02 | 66.41 | 66.12 | 5.00% | 468,436 |
| Aug 17, 2026 | 64.29 | 65.25 | 62.25 | 63.25 | 62.97 | -1.14% | 273,962 |
| Aug 14, 2026 | 64.49 | 65.00 | 63.28 | 63.98 | 63.70 | -0.71% | 111,505 |
| Aug 13, 2026 | 63.31 | 65.25 | 63.31 | 64.44 | 64.16 | -2.23% | 271,960 |
| Aug 12, 2026 | 64.90 | 67.00 | 63.00 | 65.91 | 65.62 | 3.24% | 500,920 |
| Aug 11, 2026 | 63.09 | 67.00 | 62.51 | 63.84 | 63.56 | -0.36% | 458,678 |
| Aug 10, 2026 | 64.51 | 64.99 | 61.82 | 64.07 | 63.79 | -0.12% | 312,379 |
| Aug 7, 2026 | 64.10 | 65.29 | 64.00 | 64.15 | 63.87 | -1.55% | 129,510 |
| Aug 6, 2026 | 66.56 | 66.90 | 64.50 | 65.16 | 64.87 | -2.10% | 171,999 |
| Aug 5, 2026 | 67.75 | 67.75 | 65.00 | 66.56 | 66.27 | -0.37% | 182,340 |
| Aug 4, 2026 | 66.79 | 68.00 | 65.56 | 66.81 | 66.52 | 0.69% | 472,479 |
| Aug 3, 2026 | 65.29 | 66.99 | 64.00 | 66.35 | 66.06 | 3.37% | 373,945 |
| Jul 31, 2026 | 62.48 | 64.75 | 61.20 | 64.19 | 63.91 | 2.23% | 302,061 |
| Jul 30, 2026 | 62.01 | 63.50 | 60.07 | 62.79 | 62.51 | 1.18% | 429,038 |
| Jul 29, 2026 | 62.50 | 63.25 | 61.20 | 62.06 | 61.79 | -0.88% | 254,298 |
| Jul 28, 2026 | 63.00 | 64.87 | 61.95 | 62.61 | 62.33 | -2.45% | 305,850 |
| Jul 27, 2026 | 65.47 | 65.47 | 63.00 | 64.18 | 63.90 | -2.03% | 345,574 |
| Jul 24, 2026 | 63.00 | 65.89 | 61.21 | 65.51 | 65.22 | 1.68% | 1,294,879 |
| Jul 23, 2026 | 68.00 | 68.00 | 64.43 | 64.43 | 64.15 | -5.00% | 755,719 |
| Jul 22, 2026 | 69.36 | 69.36 | 66.90 | 67.82 | 67.52 | -2.32% | 408,642 |
| Jul 21, 2026 | 71.99 | 71.99 | 69.00 | 69.43 | 69.12 | -2.75% | 309,427 |