Hindustan Agrigenetics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	39.00	39.00	36.12	37.65	37.65	-4.92%	1,439
Sep 10, 2026	39.80	40.60	39.50	39.60	39.60	0.64%	2,602
Sep 9, 2026	38.95	39.35	37.00	39.35	39.35	1.03%	458
Sep 8, 2026	37.00	39.45	36.89	38.95	38.95	5.07%	2,082
Sep 7, 2026	38.21	38.21	35.75	37.07	37.07	-3.46%	1,059
Sep 4, 2026	39.60	39.60	35.50	38.40	38.40	-0.98%	1,236
Sep 3, 2026	39.00	39.24	38.50	38.78	38.78	-0.69%	1,360
Sep 2, 2026	37.30	39.05	37.30	39.05	39.05	1.19%	3,610
Sep 1, 2026	38.49	38.74	37.16	38.59	38.59	0.26%	128
Aug 31, 2026	37.15	38.95	37.15	38.49	38.49	3.97%	47
Aug 28, 2026	38.11	38.50	37.00	37.02	37.02	-3.34%	636
Aug 27, 2026	39.50	39.50	38.00	38.30	38.30	-3.04%	1,009
Aug 26, 2026	43.95	43.95	38.50	39.50	39.50	1.20%	1,150
Aug 25, 2026	39.14	39.70	36.89	39.03	39.03	0.21%	631
Aug 24, 2026	39.00	40.00	38.01	38.95	38.95	-0.13%	3,357
Aug 21, 2026	39.68	39.68	39.00	39.00	39.00	-1.71%	46
Aug 20, 2026	39.78	41.00	38.20	39.68	39.68	1.74%	1,001
Aug 19, 2026	38.00	41.45	37.40	39.00	39.00	4.39%	4,880
Aug 18, 2026	37.01	41.00	35.01	37.36	37.36	-2.56%	11,396
Aug 17, 2026	40.00	40.00	37.01	38.34	38.34	1.56%	476
Aug 14, 2026	33.36	38.00	33.36	37.75	37.75	3.40%	1,727
Aug 13, 2026	37.01	37.90	36.00	36.51	36.51	-1.32%	4,937
Aug 12, 2026	38.96	38.96	36.99	37.00	37.00	-5.03%	5,936
Aug 11, 2026	38.55	39.00	37.50	38.96	38.96	3.59%	2,329
Aug 10, 2026	37.68	37.78	37.50	37.61	37.61	0.29%	153
Aug 7, 2026	37.50	38.00	37.00	37.50	37.50	0.48%	2,272
Aug 6, 2026	38.00	38.00	36.00	37.32	37.32	-3.76%	11,439
Aug 5, 2026	39.00	39.00	36.00	38.78	38.78	-0.56%	5,604
Aug 4, 2026	39.65	39.65	38.49	39.00	39.00	1.72%	360
Aug 3, 2026	41.49	41.49	37.50	38.34	38.34	-2.69%	5,342
Jul 31, 2026	38.00	39.45	37.00	39.40	39.40	5.18%	3,230
Jul 30, 2026	40.00	40.00	36.65	37.46	37.46	-6.58%	10,647
Jul 29, 2026	40.10	43.50	39.99	40.10	40.10	-0.30%	8,295
Jul 28, 2026	42.00	42.90	40.10	40.22	40.22	0.22%	493
Jul 27, 2026	40.90	40.90	40.00	40.13	40.13	0.05%	379
Jul 24, 2026	42.00	42.00	40.00	40.11	40.11	-1.52%	883
Jul 23, 2026	41.97	41.97	40.10	40.73	40.73	3.98%	204
Jul 22, 2026	42.00	42.00	39.01	39.17	39.17	-2.59%	1,515
Jul 21, 2026	42.31	43.00	40.00	40.21	40.21	-4.96%	643
Jul 20, 2026	43.98	43.98	42.27	42.31	42.31	1.37%	886
Jul 17, 2026	41.99	41.99	40.95	41.74	41.74	1.90%	827
Jul 16, 2026	42.00	42.00	40.92	40.96	40.96	1.34%	156
Jul 15, 2026	39.70	42.96	39.70	40.42	40.42	0.95%	1,416
Jul 14, 2026	38.71	41.45	38.71	40.04	40.04	1.86%	377
Jul 13, 2026	39.98	40.95	38.50	39.31	39.31	-1.68%	1,769
Jul 10, 2026	41.80	43.49	39.40	39.98	39.98	-4.56%	13,527
Jul 9, 2026	41.99	42.75	41.11	41.89	41.89	3.97%	699
Jul 8, 2026	41.25	43.99	40.00	40.29	40.29	-2.80%	2,875
Jul 7, 2026	42.50	42.50	40.99	41.45	41.45	-3.58%	3,368
Jul 6, 2026	41.00	45.70	38.75	42.99	42.99	2.36%	8,489