Hindustan Agrigenetics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	47.50	47.50	41.50	41.99	41.99	-12.43%	14,983
Jun 22, 2026	44.01	47.95	43.00	47.95	47.95	8.98%	680
Jun 19, 2026	44.42	44.90	43.83	44.00	44.00	-0.45%	917
Jun 18, 2026	44.02	44.80	44.02	44.20	44.20	-1.45%	78
Jun 17, 2026	45.00	45.00	44.00	44.85	44.85	-1.75%	4,921
Jun 16, 2026	46.48	46.48	45.54	45.65	45.65	-2.52%	208
Jun 15, 2026	44.70	47.90	44.70	46.83	46.83	4.77%	1,163
Jun 12, 2026	41.00	46.99	41.00	44.70	44.70	5.15%	144
Jun 11, 2026	44.00	44.00	42.50	42.51	42.51	-7.14%	57
Jun 10, 2026	43.25	46.50	42.00	45.78	45.78	5.87%	1,064
Jun 9, 2026	49.70	49.70	43.05	43.24	43.24	0.79%	554
Jun 8, 2026	44.22	44.30	41.53	42.90	42.90	-2.50%	295
Jun 5, 2026	48.00	48.00	43.00	44.00	44.00	-4.14%	299
Jun 4, 2026	44.98	46.00	43.00	45.90	45.90	2.05%	1,433
Jun 3, 2026	44.79	45.00	42.50	44.98	44.98	-0.66%	2,212
Jun 2, 2026	48.21	48.26	45.00	45.28	45.28	-5.90%	2,705
Jun 1, 2026	56.00	56.00	45.57	48.12	48.12	-0.15%	1,286
May 29, 2026	48.00	48.80	45.51	48.19	48.19	8.98%	5,088
May 27, 2026	44.50	48.00	43.00	44.22	44.22	0.11%	958
May 26, 2026	43.38	45.00	43.38	44.17	44.17	-0.23%	815
May 25, 2026	46.57	47.50	44.00	44.27	44.27	-4.94%	529
May 22, 2026	46.21	46.57	46.21	46.57	46.57	-4.90%	89
May 21, 2026	46.41	49.45	46.40	48.97	48.97	5.74%	659
May 20, 2026	46.00	48.75	46.00	46.31	46.31	-0.75%	2,182
May 19, 2026	53.90	53.90	46.00	46.66	46.66	-2.77%	5,177
May 18, 2026	46.12	47.99	44.01	47.99	47.99	4.03%	626
May 15, 2026	49.00	49.00	45.01	46.13	46.13	-3.90%	1,100
May 14, 2026	54.99	54.99	48.00	48.00	48.00	-1.58%	1,330
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