Hexagon Nutrition Limited HEXAGON
NSE · India · Health Technology
INR 69.03+0.43 (+0.63%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 68.60 | +4.99% | INR 65.00 | INR 68.60 | INR 64.55 | 981.54K |
| 2026-09-29 | INR 65.34 | +1.54% | INR 64.67 | INR 65.58 | INR 64.00 | 75.69K |
| 2026-09-28 | INR 64.35 | -1.15% | INR 65.40 | INR 65.60 | INR 63.75 | 109.52K |
| 2026-09-25 | INR 65.10 | +0.46% | INR 64.80 | INR 65.81 | INR 64.00 | 93.54K |
| 2026-09-24 | INR 64.80 | -1.34% | INR 64.70 | INR 66.70 | INR 64.70 | 93.32K |
| 2026-09-23 | INR 65.68 | +0.94% | INR 65.05 | INR 67.00 | INR 64.69 | 129.10K |
| 2026-09-22 | INR 65.07 | -1.94% | INR 65.35 | INR 67.00 | INR 64.55 | 203.28K |
| 2026-09-21 | INR 66.36 | +0.15% | INR 66.89 | INR 67.50 | INR 65.30 | 289.03K |
| 2026-09-18 | INR 66.26 | +3.06% | INR 64.42 | INR 67.00 | INR 63.50 | 200.00K |
| 2026-09-17 | INR 64.29 | +0.52% | INR 64.60 | INR 65.70 | INR 63.50 | 246.88K |
| 2026-09-16 | INR 63.96 | -0.90% | INR 64.54 | INR 65.27 | INR 63.00 | 872.83K |
| 2026-09-15 | INR 64.54 | -5.07% | INR 68.98 | INR 69.00 | INR 64.31 | 140.02K |
| 2026-09-11 | INR 67.99 | -0.26% | INR 68.00 | INR 70.00 | INR 66.75 | 310.05K |
| 2026-09-10 | INR 68.17 | +1.11% | INR 69.60 | INR 70.79 | INR 66.50 | 1.06M |
| 2026-09-09 | INR 67.42 | +5.00% | INR 63.50 | INR 67.42 | INR 62.50 | 226.75K |
| 2026-09-08 | INR 64.21 | -2.30% | INR 65.50 | INR 66.75 | INR 63.50 | 969.54K |
| 2026-09-07 | INR 65.72 | -2.25% | INR 67.20 | INR 67.22 | INR 65.00 | 135.14K |
| 2026-09-04 | INR 67.23 | +1.22% | INR 66.60 | INR 67.75 | INR 65.25 | 102.19K |
| 2026-09-03 | INR 66.42 | +0.42% | INR 67.40 | INR 67.70 | INR 64.00 | 286.91K |
| 2026-09-02 | INR 66.14 | -0.08% | INR 65.00 | INR 66.50 | INR 64.80 | 107.20K |
| 2026-09-01 | INR 66.19 | -1.80% | INR 67.23 | INR 67.90 | INR 65.95 | 103.31K |
| 2026-08-31 | INR 67.40 | -1.42% | INR 68.90 | INR 69.50 | INR 66.80 | 171.96K |
| 2026-08-28 | INR 68.37 | -1.14% | INR 70.00 | INR 70.00 | INR 68.20 | 107.91K |
| 2026-08-27 | INR 69.16 | +1.20% | INR 68.94 | INR 70.25 | INR 67.60 | 123.13K |
| 2026-08-26 | INR 68.34 | -2.11% | INR 69.03 | INR 70.00 | INR 68.04 | 88.99K |
| 2026-08-25 | INR 69.81 | -0.95% | INR 70.10 | INR 70.99 | INR 68.11 | 170.31K |
| 2026-08-24 | INR 70.48 | +0.38% | INR 69.50 | INR 71.70 | INR 69.22 | 321.51K |
| 2026-08-21 | INR 70.21 | +0.14% | INR 70.10 | INR 71.90 | INR 68.00 | 336.96K |
| 2026-08-20 | INR 70.11 | +1.65% | INR 67.80 | INR 72.05 | INR 67.27 | 479.31K |
| 2026-08-19 | INR 68.97 | +3.85% | INR 67.20 | INR 69.73 | INR 66.99 | 832.38K |
| 2026-08-18 | INR 66.41 | +5.00% | INR 63.25 | INR 66.41 | INR 63.02 | 468.44K |
| 2026-08-17 | INR 63.25 | -1.14% | INR 64.29 | INR 65.25 | INR 62.25 | 273.96K |
| 2026-08-14 | INR 63.98 | -0.71% | INR 64.49 | INR 65.00 | INR 63.28 | 111.51K |
| 2026-08-13 | INR 64.44 | -2.23% | INR 63.31 | INR 65.25 | INR 63.31 | 271.96K |
| 2026-08-12 | INR 65.91 | +3.24% | INR 64.90 | INR 67.00 | INR 63.00 | 500.92K |
| 2026-08-11 | INR 63.84 | -0.36% | INR 63.09 | INR 67.00 | INR 62.51 | 458.68K |
| 2026-08-10 | INR 64.07 | -0.12% | INR 64.51 | INR 64.99 | INR 61.82 | 312.38K |
| 2026-08-07 | INR 64.15 | -1.55% | INR 64.10 | INR 65.29 | INR 64.00 | 129.51K |
| 2026-08-06 | INR 65.16 | -2.10% | INR 66.56 | INR 66.90 | INR 64.50 | 172.00K |
| 2026-08-05 | INR 66.56 | -0.37% | INR 67.75 | INR 67.75 | INR 65.00 | 182.34K |
| 2026-08-04 | INR 66.81 | +0.69% | INR 66.79 | INR 68.00 | INR 65.56 | 472.48K |
| 2026-08-03 | INR 66.35 | +3.37% | INR 65.29 | INR 66.99 | INR 64.00 | 373.95K |
| 2026-07-31 | INR 64.19 | +2.23% | INR 62.48 | INR 64.75 | INR 61.20 | 302.06K |
| 2026-07-30 | INR 62.79 | +1.18% | INR 62.01 | INR 63.50 | INR 60.07 | 429.04K |
| 2026-07-29 | INR 62.06 | -0.88% | INR 62.50 | INR 63.25 | INR 61.20 | 254.30K |
| 2026-07-28 | INR 62.61 | -2.45% | INR 63.00 | INR 64.87 | INR 61.95 | 305.85K |
| 2026-07-27 | INR 64.18 | -2.03% | INR 65.47 | INR 65.47 | INR 63.00 | 345.57K |
| 2026-07-24 | INR 65.51 | +1.68% | INR 63.00 | INR 65.89 | INR 61.21 | 1.29M |
| 2026-07-23 | INR 64.43 | -5.00% | INR 68.00 | INR 68.00 | INR 64.43 | 755.72K |
| 2026-07-22 | INR 67.82 | -2.32% | INR 69.36 | INR 69.36 | INR 66.90 | 408.64K |
| 2026-07-21 | INR 69.43 | -2.75% | INR 71.99 | INR 71.99 | INR 69.00 | 309.43K |
| 2026-07-20 | INR 71.39 | +2.66% | INR 69.90 | INR 72.50 | INR 66.11 | 920.70K |
| 2026-07-17 | INR 69.54 | -4.99% | INR 74.00 | INR 74.00 | INR 69.54 | 712.50K |
| 2026-07-16 | INR 73.19 | -2.37% | INR 75.60 | INR 75.60 | INR 71.23 | 1.39M |
| 2026-07-15 | INR 74.97 | -1.45% | INR 77.02 | INR 77.49 | INR 73.05 | 2.15M |
| 2026-07-14 | INR 76.07 | -0.12% | INR 76.60 | INR 78.25 | INR 75.00 | 2.99M |
| 2026-07-13 | INR 76.16 | +6.15% | INR 72.09 | INR 78.00 | INR 71.55 | 4.76M |
| 2026-07-10 | INR 71.75 | +4.82% | INR 69.50 | INR 77.75 | INR 69.16 | 7.07M |
| 2026-07-09 | INR 68.45 | +4.20% | INR 67.99 | INR 70.00 | INR 65.84 | 1.66M |
| 2026-07-08 | INR 65.69 | -3.93% | INR 68.00 | INR 71.65 | INR 64.15 | 2.56M |
| 2026-07-07 | INR 68.38 | -3.69% | INR 71.00 | INR 71.55 | INR 68.00 | 1.26M |
| 2026-07-06 | INR 71.00 | -3.26% | INR 73.39 | INR 74.77 | INR 69.15 | 2.41M |
| 2026-07-03 | INR 73.39 | +1.93% | INR 74.00 | INR 76.90 | INR 70.31 | 8.28M |
| 2026-07-02 | INR 72.00 | +20.00% | INR 60.09 | INR 72.00 | INR 59.27 | 11.35M |
| 2026-07-01 | INR 60.00 | -5.38% | INR 65.00 | INR 65.00 | INR 58.61 | 2.72M |
| 2026-06-30 | INR 63.41 | -3.28% | INR 66.50 | INR 66.90 | INR 61.40 | 3.79M |
| 2026-06-29 | INR 65.56 | +14.04% | INR 60.36 | INR 67.90 | INR 59.00 | 8.75M |
| 2026-06-26 | INR 57.49 | 0.00% | INR 57.49 | INR 57.49 | INR 57.49 | 0 |
| 2026-06-25 | INR 57.49 | +4.99% | INR 57.49 | INR 57.49 | INR 57.49 | 321.31K |
| 2026-06-24 | INR 54.76 | +4.98% | INR 52.50 | INR 54.76 | INR 50.67 | 1.28M |
| 2026-06-23 | INR 52.16 | -1.58% | INR 53.00 | INR 53.70 | INR 51.65 | 942.35K |
| 2026-06-22 | INR 53.00 | +0.76% | INR 53.60 | INR 54.00 | INR 51.50 | 972.34K |
| 2026-06-19 | INR 52.60 | +3.28% | INR 51.10 | INR 53.00 | INR 50.50 | 1.31M |
| 2026-06-18 | INR 50.93 | -2.02% | INR 51.98 | INR 52.00 | INR 49.39 | 1.66M |
| 2026-06-17 | INR 51.98 | -4.03% | INR 51.75 | INR 53.90 | INR 51.60 | 1.47M |
| 2026-06-16 | INR 54.16 | +1.82% | INR 52.14 | INR 55.44 | INR 50.54 | 9.17M |
| 2026-06-15 | INR 53.19 | +4.99% | INR 53.19 | INR 53.19 | INR 53.19 | 691.95K |
| 2026-06-12 | INR 50.66 | — | INR 48.25 | INR 50.66 | INR 48.10 | 11.38M |