NSE:HNGSNGBEES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	530.00	546.98	530.00	545.11	545.11	1.40%	120,811
May 18, 2026	536.00	542.99	521.09	537.56	537.56	0.04%	216,781
May 15, 2026	565.98	565.98	536.00	537.36	537.36	-3.36%	353,367
May 14, 2026	547.74	560.00	540.54	556.04	556.04	2.31%	304,173
May 13, 2026	544.81	553.07	539.36	543.47	543.47	-0.25%	294,049
May 12, 2026	531.06	550.00	527.99	544.81	544.81	2.59%	259,413
May 11, 2026	520.59	539.50	512.70	531.05	531.05	0.40%	114,487
May 8, 2026	533.12	533.12	525.00	528.92	528.92	-0.50%	107,432
May 7, 2026	534.40	534.40	527.27	531.56	531.56	1.05%	172,651
May 6, 2026	535.37	535.37	522.00	526.04	526.04	0.71%	142,447
May 5, 2026	526.59	526.75	521.55	522.32	522.32	-0.81%	120,886
May 4, 2026	535.32	535.32	521.99	526.58	526.58	0.83%	137,892
Apr 30, 2026	520.00	531.25	517.59	522.27	522.27	-1.62%	156,160
Apr 29, 2026	523.00	534.97	522.99	530.87	530.87	1.36%	135,028
Apr 28, 2026	525.97	530.99	515.55	523.77	523.77	-0.42%	155,375
Apr 27, 2026	524.54	531.24	523.01	525.97	525.97	-0.01%	99,118
Apr 24, 2026	549.94	549.94	525.15	526.01	526.01	-0.11%	124,670
Apr 23, 2026	531.00	531.00	525.01	526.60	526.60	-0.92%	85,399
Apr 22, 2026	525.00	534.90	522.71	531.51	531.51	-0.49%	96,786
Apr 21, 2026	539.00	543.00	530.55	534.15	534.15	0.04%	109,749
Apr 20, 2026	536.00	543.99	530.61	533.91	533.91	-0.22%	159,367
Apr 17, 2026	530.00	543.00	530.00	535.11	535.11	-0.40%	242,273
Apr 16, 2026	537.10	537.24	528.00	537.24	537.24	1.89%	164,684
Apr 15, 2026	529.00	535.00	525.00	527.28	527.28	1.34%	222,439
Apr 13, 2026	527.54	527.54	514.22	520.30	520.30	-1.37%	146,075
Apr 10, 2026	523.51	532.98	523.51	527.54	527.54	1.12%	233,132
Apr 9, 2026	523.51	523.51	517.00	521.69	521.69	-0.40%	129,366
Apr 8, 2026	519.11	523.77	509.00	523.77	523.77	3.42%	193,642
Apr 7, 2026	489.79	510.00	481.16	506.45	506.45	4.70%	177,860
Apr 6, 2026	493.15	493.15	470.01	483.73	483.73	1.03%	178,886
Apr 2, 2026	479.80	496.02	463.66	478.79	478.79	-0.58%	151,188
Apr 1, 2026	463.22	484.98	461.79	481.57	481.57	6.56%	200,431
Mar 30, 2026	461.30	465.55	443.42	451.93	451.93	-3.50%	392,576
Mar 27, 2026	493.64	493.64	466.00	468.31	468.31	-2.76%	206,086
Mar 25, 2026	460.00	484.82	458.61	481.60	481.60	4.44%	198,254
Mar 24, 2026	464.32	470.73	453.55	461.13	461.13	2.29%	351,919
Mar 23, 2026	489.00	489.00	447.50	450.80	450.80	-8.31%	639,291
Mar 20, 2026	511.49	511.49	489.90	491.63	491.63	-1.48%	155,658
Mar 19, 2026	512.40	516.97	495.15	499.02	499.02	-2.86%	128,548
Mar 18, 2026	520.00	534.90	501.14	513.72	513.72	2.55%	73,210
Mar 17, 2026	498.00	509.46	496.20	500.97	500.97	0.79%	134,571
Mar 16, 2026	515.37	518.70	492.52	497.04	497.04	-0.66%	170,510
Mar 13, 2026	522.56	522.56	499.25	500.36	500.36	-1.90%	116,381
Mar 12, 2026	522.56	522.56	505.15	510.07	510.07	-0.52%	75,920
Mar 11, 2026	506.66	522.56	506.66	512.72	512.72	-1.07%	84,496
Mar 10, 2026	529.00	529.00	508.39	518.26	518.26	3.07%	72,839
Mar 9, 2026	519.64	519.64	490.65	502.82	502.82	-1.99%	205,777
Mar 6, 2026	519.00	520.89	510.76	513.01	513.01	-0.66%	90,777
Mar 5, 2026	515.00	524.89	507.50	516.42	516.42	1.81%	99,365
Mar 4, 2026	533.36	533.36	502.10	507.26	507.26	-2.04%	211,111