Hindustan Agrigenetics Limited (BOM:519574)
India · Delayed Price · Currency is INR 67.79
+2.79 (4.29%)
At close: Aug 28, 2025
Hindustan Agrigenetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 70.00 | 70.00 | 66.00 | 66.78 | 66.78 | -1.49% | 5,534 |
| Aug 28, 2025 | 65.40 | 71.01 | 65.00 | 67.79 | 67.79 | 4.29% | 7,039 |
| Aug 26, 2025 | 65.53 | 65.53 | 65.00 | 65.00 | 65.00 | -0.81% | 891 |
| Aug 25, 2025 | 65.70 | 66.90 | 65.00 | 65.53 | 65.53 | -0.26% | 524 |
| Aug 22, 2025 | 65.01 | 67.00 | 65.01 | 65.70 | 65.70 | 1.06% | 1,110 |
| Aug 21, 2025 | 66.96 | 67.50 | 64.99 | 65.01 | 65.01 | -2.91% | 14,679 |
| Aug 20, 2025 | 65.06 | 67.90 | 65.06 | 66.96 | 66.96 | 2.92% | 4,964 |
| Aug 19, 2025 | 69.90 | 69.90 | 64.01 | 65.06 | 65.06 | -2.27% | 13,096 |
| Aug 18, 2025 | 65.01 | 70.00 | 65.01 | 66.57 | 66.57 | -6.65% | 9,127 |
| Aug 14, 2025 | 67.26 | 72.01 | 67.26 | 71.31 | 71.31 | 6.02% | 6,235 |
| Aug 13, 2025 | 67.10 | 69.95 | 67.00 | 67.26 | 67.26 | 0.61% | 7,664 |
| Aug 12, 2025 | 70.00 | 70.00 | 66.50 | 66.85 | 66.85 | -4.50% | 3,142 |
| Aug 11, 2025 | 69.05 | 70.00 | 67.30 | 70.00 | 70.00 | 1.88% | 5,472 |
| Aug 8, 2025 | 69.87 | 69.87 | 67.22 | 68.71 | 68.71 | 0.31% | 2,205 |
| Aug 7, 2025 | 70.00 | 71.35 | 67.50 | 68.50 | 68.50 | -1.05% | 5,602 |
| Aug 6, 2025 | 71.00 | 71.00 | 68.25 | 69.23 | 69.23 | -1.10% | 3,940 |
| Aug 5, 2025 | 80.00 | 80.00 | 68.00 | 70.00 | 70.00 | -6.28% | 17,413 |
| Aug 4, 2025 | 76.52 | 76.52 | 72.00 | 74.69 | 74.69 | -1.90% | 2,750 |
| Aug 1, 2025 | 80.00 | 80.00 | 76.00 | 76.14 | 76.14 | 0.77% | 3,519 |
| Jul 31, 2025 | 77.86 | 77.86 | 72.01 | 75.56 | 75.56 | -2.64% | 560 |
| Jul 30, 2025 | 74.95 | 78.90 | 73.00 | 77.61 | 77.61 | 3.55% | 3,653 |
| Jul 29, 2025 | 69.00 | 74.95 | 69.00 | 74.95 | 74.95 | 5.49% | 1,431 |
| Jul 28, 2025 | 74.00 | 74.00 | 65.00 | 71.05 | 71.05 | -4.57% | 15,051 |
| Jul 25, 2025 | 75.98 | 77.00 | 74.45 | 74.45 | 74.45 | -2.01% | 1,087 |
| Jul 24, 2025 | 77.00 | 77.00 | 75.50 | 75.98 | 75.98 | -1.32% | 1,087 |
| Jul 23, 2025 | 75.85 | 77.00 | 74.63 | 77.00 | 77.00 | 2.42% | 1,690 |
| Jul 22, 2025 | 76.50 | 80.80 | 74.50 | 75.18 | 75.18 | 0.63% | 2,380 |
| Jul 21, 2025 | 80.50 | 80.50 | 73.49 | 74.71 | 74.71 | -7.25% | 8,843 |
| Jul 18, 2025 | 81.19 | 82.00 | 76.00 | 80.55 | 80.55 | -0.79% | 2,972 |
| Jul 17, 2025 | 84.84 | 84.84 | 78.00 | 81.19 | 81.19 | -3.18% | 1,930 |
| Jul 16, 2025 | 83.95 | 86.42 | 80.00 | 83.86 | 83.86 | 7.46% | 9,808 |
| Jul 15, 2025 | 80.24 | 82.00 | 75.96 | 78.04 | 78.04 | -4.69% | 9,042 |
| Jul 14, 2025 | 86.02 | 86.02 | 78.57 | 81.88 | 81.88 | -6.72% | 8,895 |
| Jul 11, 2025 | 96.80 | 103.00 | 86.40 | 87.78 | 87.78 | -8.08% | 74,659 |
| Jul 10, 2025 | 95.50 | 95.50 | 89.00 | 95.50 | 95.50 | 19.99% | 157,414 |
| Jul 9, 2025 | 69.00 | 79.59 | 68.66 | 79.59 | 79.59 | 19.99% | 21,366 |
| Jul 8, 2025 | 66.00 | 66.33 | 66.00 | 66.33 | 66.33 | 0.61% | 96 |
| Jul 7, 2025 | 62.00 | 70.00 | 62.00 | 65.93 | 65.93 | -3.07% | 1,079 |
| Jul 4, 2025 | 68.00 | 68.02 | 68.00 | 68.02 | 68.02 | -2.41% | 220 |
| Jul 3, 2025 | 68.59 | 70.15 | 68.59 | 69.70 | 69.70 | 2.12% | 478 |
| Jul 2, 2025 | 67.70 | 69.50 | 67.70 | 68.25 | 68.25 | 1.37% | 820 |
| Jul 1, 2025 | 71.00 | 71.00 | 67.00 | 67.33 | 67.33 | -4.07% | 681 |
| Jun 30, 2025 | 69.49 | 71.00 | 68.00 | 70.19 | 70.19 | 1.01% | 1,671 |
| Jun 27, 2025 | 69.00 | 69.50 | 67.50 | 69.49 | 69.49 | 0.71% | 306 |
| Jun 26, 2025 | 69.34 | 69.34 | 67.00 | 69.00 | 69.00 | - | 1,656 |
| Jun 25, 2025 | 70.55 | 72.85 | 69.00 | 69.00 | 69.00 | -1.71% | 3,076 |
| Jun 24, 2025 | 70.00 | 71.60 | 70.00 | 70.20 | 70.20 | -0.43% | 380 |
| Jun 23, 2025 | 75.98 | 75.98 | 66.00 | 70.50 | 70.50 | 4.44% | 295 |
| Jun 20, 2025 | 69.18 | 72.00 | 67.50 | 67.50 | 67.50 | -2.43% | 246 |
| Jun 19, 2025 | 76.00 | 76.00 | 68.50 | 69.18 | 69.18 | -0.39% | 1,326 |