Hindustan Agrigenetics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	51.53	51.53	46.03	48.77	48.77	10.92%	3,248
May 12, 2026	49.29	49.29	42.10	43.97	43.97	-10.36%	1,549
May 11, 2026	50.80	50.80	49.05	49.05	49.05	-0.61%	878
May 8, 2026	50.75	50.75	47.50	49.35	49.35	0.49%	959
May 7, 2026	48.00	49.95	47.86	49.11	49.11	4.73%	166
May 6, 2026	47.17	51.75	46.55	46.89	46.89	-0.89%	1,708
May 5, 2026	45.11	49.94	45.11	47.31	47.31	-5.27%	234
May 4, 2026	45.01	49.94	45.01	49.94	49.94	-0.10%	331
Apr 30, 2026	50.40	50.40	49.99	49.99	49.99	-0.81%	930
Apr 29, 2026	51.50	51.50	50.00	50.40	50.40	-0.22%	1,532
Apr 28, 2026	51.53	51.53	50.00	50.51	50.51	-1.98%	612
Apr 27, 2026	59.69	59.69	49.60	51.53	51.53	3.58%	1,894
Apr 24, 2026	48.80	49.75	48.10	49.75	49.75	1.95%	226
Apr 23, 2026	48.80	49.04	48.80	48.80	48.80	0.49%	149
Apr 22, 2026	48.25	50.00	48.25	48.56	48.56	0.71%	44
Apr 21, 2026	51.00	52.00	46.05	48.22	48.22	-5.15%	712
Apr 20, 2026	51.75	51.76	45.00	50.84	50.84	-1.78%	1,318
Apr 17, 2026	54.00	54.27	49.21	51.76	51.76	5.12%	23,767
Apr 16, 2026	49.99	51.00	47.51	49.24	49.24	7.04%	33,917
Apr 15, 2026	45.04	48.90	45.00	46.00	46.00	2.13%	4,184
Apr 13, 2026	45.50	52.80	43.51	45.04	45.04	-0.90%	5,464
Apr 10, 2026	45.75	49.75	45.00	45.45	45.45	-1.69%	3,920
Apr 9, 2026	49.96	49.96	45.10	46.23	46.23	-5.61%	823
Apr 8, 2026	52.89	52.89	45.89	48.98	48.98	8.87%	5,372
Apr 7, 2026	44.99	44.99	44.99	44.99	44.99	7.61%	280
Apr 6, 2026	41.57	42.00	38.51	41.81	41.81	0.10%	1,372
Apr 2, 2026	42.30	42.30	40.02	41.77	41.77	-2.04%	358
Apr 1, 2026	37.31	43.99	37.31	42.64	42.64	-1.86%	1,667
Mar 30, 2026	45.00	45.00	43.45	43.45	43.45	6.47%	727
Mar 27, 2026	40.02	43.75	39.03	40.81	40.81	1.97%	17,226
Mar 25, 2026	39.50	43.80	39.50	40.02	40.02	2.01%	15,260
Mar 24, 2026	42.99	44.00	39.00	39.23	39.23	-2.05%	22,456
Mar 23, 2026	41.79	42.51	40.00	40.05	40.05	-4.16%	11,346
Mar 20, 2026	40.80	42.00	40.36	41.79	41.79	4.08%	3,244
Mar 19, 2026	41.91	41.91	38.06	40.15	40.15	-3.25%	2,318
Mar 18, 2026	38.00	41.50	38.00	41.50	41.50	5.54%	2,608
Mar 17, 2026	36.51	40.43	36.50	39.32	39.32	2.74%	4,676
Mar 16, 2026	37.15	40.95	36.02	38.27	38.27	-9.95%	14,674
Mar 13, 2026	40.48	42.60	37.70	42.50	42.50	5.51%	1,628
Mar 12, 2026	43.50	43.50	40.02	40.28	40.28	0.20%	3,695
Mar 11, 2026	43.20	43.20	39.00	40.20	40.20	-6.49%	11,638
Mar 10, 2026	43.98	43.98	42.29	42.99	42.99	0.12%	925
Mar 9, 2026	43.80	43.80	40.00	42.94	42.94	4.66%	3,290
Mar 6, 2026	44.00	44.00	40.00	41.03	41.03	-3.28%	3,215
Mar 5, 2026	39.47	42.50	39.35	42.42	42.42	7.47%	3,362
Mar 4, 2026	36.00	39.50	36.00	39.47	39.47	5.11%	8,250
Mar 2, 2026	37.92	39.48	36.01	37.55	37.55	1.00%	9,669
Feb 27, 2026	37.71	44.36	36.05	37.18	37.18	0.57%	109,210
Feb 26, 2026	40.64	41.80	36.20	36.97	36.97	-7.20%	42,576
Feb 25, 2026	40.39	45.00	35.50	39.84	39.84	-1.36%	19,819