Hatsun Agro Product Limited (BOM:531531)
India · Delayed Price · Currency is INR 889.35
-2.50 (-0.28%)
At close: Aug 6, 2025
Hatsun Agro Product Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 898.05 | 906.95 | 891.00 | 892.30 | 892.30 | -0.61% | 3,218 |
| Aug 7, 2025 | 888.00 | 903.55 | 888.00 | 897.80 | 897.80 | 0.95% | 1,369 |
| Aug 6, 2025 | 893.20 | 907.65 | 887.70 | 889.35 | 889.35 | -0.28% | 1,970 |
| Aug 5, 2025 | 910.10 | 910.10 | 890.00 | 891.85 | 891.85 | -1.37% | 1,425 |
| Aug 4, 2025 | 897.55 | 920.10 | 897.55 | 904.25 | 904.25 | -0.26% | 1,009 |
| Aug 1, 2025 | 919.90 | 934.50 | 899.30 | 906.65 | 906.65 | -0.94% | 1,208 |
| Jul 31, 2025 | 890.05 | 925.00 | 890.05 | 915.25 | 915.25 | 0.48% | 3,615 |
| Jul 30, 2025 | 913.95 | 917.40 | 904.60 | 910.85 | 910.85 | 0.67% | 3,206 |
| Jul 29, 2025 | 948.90 | 948.90 | 889.95 | 904.75 | 904.75 | 0.33% | 2,722 |
| Jul 28, 2025 | 953.00 | 953.00 | 895.45 | 901.75 | 901.75 | -2.33% | 5,257 |
| Jul 25, 2025 | 955.40 | 957.55 | 918.00 | 923.25 | 923.25 | -2.22% | 6,510 |
| Jul 24, 2025 | 963.90 | 972.25 | 941.40 | 944.25 | 944.25 | -1.74% | 1,408 |
| Jul 23, 2025 | 973.30 | 977.95 | 958.70 | 961.00 | 955.00 | 0.21% | 5,836 |
| Jul 22, 2025 | 989.00 | 990.20 | 955.95 | 959.00 | 953.01 | -1.42% | 2,477 |
| Jul 21, 2025 | 1,007.85 | 1,043.75 | 956.60 | 972.80 | 966.73 | 2.18% | 76,476 |
| Jul 18, 2025 | 945.20 | 964.65 | 941.40 | 952.00 | 946.06 | 0.68% | 1,505 |
| Jul 17, 2025 | 952.00 | 976.95 | 940.70 | 945.55 | 939.65 | -0.61% | 2,303 |
| Jul 16, 2025 | 946.00 | 954.95 | 941.30 | 951.35 | 945.41 | 0.67% | 1,064 |
| Jul 15, 2025 | 950.25 | 950.25 | 941.80 | 945.00 | 939.10 | 0.48% | 411 |
| Jul 14, 2025 | 944.75 | 947.35 | 935.00 | 940.45 | 934.58 | -0.68% | 567 |
| Jul 11, 2025 | 959.00 | 961.85 | 942.80 | 946.85 | 940.94 | -0.84% | 809 |
| Jul 10, 2025 | 984.75 | 985.20 | 951.40 | 954.85 | 948.89 | -2.74% | 1,582 |
| Jul 9, 2025 | 996.50 | 996.50 | 963.55 | 981.80 | 975.67 | 0.50% | 1,686 |
| Jul 8, 2025 | 967.50 | 979.00 | 951.95 | 976.95 | 970.85 | 1.24% | 1,725 |
| Jul 7, 2025 | 900.10 | 970.25 | 900.10 | 964.95 | 958.93 | 1.26% | 1,890 |
| Jul 4, 2025 | 1,003.90 | 1,003.90 | 937.70 | 952.95 | 947.00 | 1.26% | 736 |
| Jul 3, 2025 | 945.00 | 949.75 | 940.00 | 941.05 | 935.18 | -0.71% | 464 |
| Jul 2, 2025 | 969.85 | 969.85 | 943.30 | 947.75 | 941.83 | -0.39% | 409 |
| Jul 1, 2025 | 970.00 | 970.00 | 946.40 | 951.50 | 945.56 | -0.62% | 952 |
| Jun 30, 2025 | 971.95 | 971.95 | 941.00 | 957.45 | 951.47 | 1.47% | 370 |
| Jun 27, 2025 | 992.95 | 992.95 | 942.00 | 943.55 | 937.66 | -0.24% | 516 |
| Jun 26, 2025 | 951.30 | 952.30 | 935.60 | 945.80 | 939.90 | -0.57% | 545 |
| Jun 25, 2025 | 979.85 | 979.85 | 938.25 | 951.25 | 945.31 | 2.09% | 1,042 |
| Jun 24, 2025 | 942.40 | 944.30 | 931.05 | 931.80 | 925.98 | -0.36% | 234 |
| Jun 23, 2025 | 1,007.95 | 1,007.95 | 931.55 | 935.20 | 929.36 | -1.76% | 1,508 |
| Jun 20, 2025 | 952.40 | 954.10 | 937.65 | 951.95 | 946.01 | 0.64% | 538 |
| Jun 19, 2025 | 953.70 | 962.45 | 943.00 | 945.90 | 939.99 | -0.82% | 571 |
| Jun 18, 2025 | 969.90 | 975.15 | 948.30 | 953.70 | 947.75 | -0.92% | 4,416 |
| Jun 17, 2025 | 956.55 | 966.85 | 940.20 | 962.55 | 956.54 | 1.22% | 3,752 |
| Jun 16, 2025 | 980.00 | 980.00 | 943.00 | 950.95 | 945.01 | -3.35% | 2,641 |
| Jun 13, 2025 | 962.00 | 996.10 | 960.90 | 983.90 | 977.76 | 0.39% | 1,010 |
| Jun 12, 2025 | 970.40 | 1,006.60 | 956.05 | 980.10 | 973.98 | 1.72% | 1,801 |
| Jun 11, 2025 | 982.05 | 982.05 | 956.05 | 963.55 | 957.53 | -1.57% | 1,306 |
| Jun 10, 2025 | 952.30 | 983.90 | 952.30 | 978.95 | 972.84 | -0.05% | 475 |
| Jun 9, 2025 | 976.30 | 1,000.70 | 976.30 | 979.40 | 973.29 | -0.55% | 3,600 |
| Jun 6, 2025 | 975.05 | 985.50 | 971.25 | 984.80 | 978.65 | 0.09% | 1,430 |
| Jun 5, 2025 | 990.00 | 1,003.90 | 980.00 | 983.95 | 977.81 | -0.89% | 1,624 |
| Jun 4, 2025 | 971.00 | 995.75 | 971.00 | 992.75 | 986.55 | 1.98% | 1,634 |
| Jun 3, 2025 | 951.60 | 979.75 | 951.60 | 973.50 | 967.42 | 0.73% | 1,597 |
| Jun 2, 2025 | 934.00 | 982.40 | 934.00 | 966.45 | 960.42 | 0.20% | 4,045 |