NSE: HNGSNGBEES | Series: EQ
-
LTP
381.98
-11.96 (-3.04 %) -
Open
388.77
399.69 -
High
390.74
401.85 -
Low
380.80
392.15 -
Close
382.13
393.94 -
52W High
448.90
07 Mar, 2025 -
52W Low
298.00
25 Sep, 2024
Upper Circuit: 472.73
Lower Circuit: 315.15
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 388.77 | 390.74 | 380.80 | 381.98 | 382.13 | -11.81 | -3 | 448.90 | 298.00 | 391,867 | 15.03 Crore | 11,060 |
| 02 Apr, 2025 | 399.69 | 401.85 | 392.15 | 393.80 | 393.94 | 0.37 | 0.09 | 448.90 | 298.00 | 144,217 | 5.68 Crore | 3,619 |
| 01 Apr, 2025 | 401.45 | 409.80 | 391.72 | 392.00 | 393.57 | -2.52 | -0.64 | 448.90 | 298.00 | 291,049 | 11.53 Crore | 7,309 |
| 28 Mar, 2025 | 401.76 | 402.50 | 392.03 | 399.21 | 396.09 | -8.75 | -2.16 | 448.90 | 298.00 | 386,851 | 15.35 Crore | 16,887 |
| 27 Mar, 2025 | 409.94 | 414.80 | 402.00 | 403.59 | 404.84 | -0.47 | -0.12 | 448.90 | 298.00 | 253,840 | 10.41 Crore | 6,031 |
| 26 Mar, 2025 | 394.45 | 407.98 | 386.09 | 406.36 | 405.31 | 14.67 | 3.76 | 448.90 | 298.00 | 326,756 | 13.08 Crore | 6,754 |
| 25 Mar, 2025 | 404.99 | 405.09 | 389.00 | 390.00 | 390.64 | -18.57 | -4.54 | 448.90 | 298.00 | 721,544 | 28.31 Crore | 14,246 |
| 24 Mar, 2025 | 421.60 | 421.60 | 402.70 | 409.40 | 409.21 | -6.42 | -1.54 | 448.90 | 298.00 | 502,333 | 20.52 Crore | 13,599 |
| 21 Mar, 2025 | 423.00 | 423.73 | 415.00 | 415.75 | 415.63 | -10.59 | -2.48 | 448.90 | 298.00 | 408,684 | 17.03 Crore | 10,039 |
| 20 Mar, 2025 | 434.44 | 434.45 | 423.02 | 426.50 | 426.22 | -8.49 | -1.95 | 448.90 | 298.00 | 341,991 | 14.58 Crore | 8,475 |
| 19 Mar, 2025 | 444.99 | 445.34 | 434.02 | 434.97 | 434.71 | -7.22 | -1.63 | 448.90 | 298.00 | 325,026 | 14.25 Crore | 6,953 |
| 18 Mar, 2025 | 444.30 | 445.00 | 437.44 | 443.00 | 441.93 | 6.37 | 1.46 | 448.90 | 298.00 | 263,478 | 11.63 Crore | 4,991 |
| 17 Mar, 2025 | 429.50 | 437.31 | 424.39 | 435.90 | 435.56 | 15.85 | 3.78 | 448.90 | 298.00 | 237,747 | 10.31 Crore | 5,622 |
| 13 Mar, 2025 | 438.43 | 439.94 | 416.02 | 416.21 | 419.71 | -17.30 | -3.96 | 448.90 | 298.00 | 421,574 | 17.95 Crore | 12,088 |
| 12 Mar, 2025 | 439.98 | 444.90 | 432.20 | 437.30 | 437.01 | -1.64 | -0.37 | 448.90 | 298.00 | 357,635 | 15.70 Crore | 6,075 |
| 11 Mar, 2025 | 434.44 | 443.80 | 428.43 | 438.00 | 438.65 | 2.71 | 0.62 | 448.90 | 298.00 | 238,482 | 10.41 Crore | 5,133 |
| 10 Mar, 2025 | 445.43 | 445.43 | 426.00 | 436.00 | 435.94 | -9.87 | -2.21 | 448.90 | 298.00 | 391,751 | 17.02 Crore | 8,911 |
| 07 Mar, 2025 | 441.70 | 448.90 | 432.01 | 445.43 | 445.81 | 9.41 | 2.16 | 448.90 | 298.00 | 401,538 | 17.88 Crore | 7,248 |
| 06 Mar, 2025 | 441.74 | 441.74 | 432.65 | 434.90 | 436.40 | -6.62 | -1.49 | 445.50 | 298.00 | 446,369 | 19.57 Crore | 6,657 |
| 05 Mar, 2025 | 442.94 | 443.02 | 440.00 | 443.02 | 443.02 | 3.64 | 0.83 | 445.50 | 298.00 | 155,666 | 6.89 Crore | 2,842 |
| 04 Mar, 2025 | 426.99 | 441.94 | 424.23 | 440.00 | 439.38 | 8.00 | 1.85 | 445.50 | 298.00 | 442,851 | 19.35 Crore | 8,803 |