Hatsun Agro Product Limited (BOM:531531)
India · Delayed Price · Currency is INR 922.65
-22.70 (-2.40%)
At close: Jan 22, 2026
Hatsun Agro Product Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 922.70 | 922.70 | 875.00 | 881.90 | 881.90 | -4.42% | 3,701 |
| Jan 22, 2026 | 942.10 | 942.10 | 916.30 | 922.65 | 922.65 | -2.40% | 1,410 |
| Jan 21, 2026 | 933.55 | 956.35 | 932.45 | 945.35 | 945.35 | 1.29% | 2,334 |
| Jan 20, 2026 | 949.55 | 956.50 | 922.30 | 933.35 | 933.35 | -1.71% | 136,532 |
| Jan 19, 2026 | 921.00 | 984.25 | 898.00 | 949.60 | 949.60 | 3.12% | 15,977 |
| Jan 16, 2026 | 914.00 | 930.60 | 910.20 | 920.90 | 920.90 | 0.77% | 983 |
| Jan 14, 2026 | 930.55 | 934.05 | 909.00 | 913.90 | 913.90 | -1.79% | 1,129 |
| Jan 13, 2026 | 948.65 | 954.80 | 929.05 | 930.55 | 930.55 | -1.72% | 648 |
| Jan 12, 2026 | 936.30 | 956.05 | 932.30 | 946.85 | 946.85 | 1.13% | 1,552 |
| Jan 9, 2026 | 940.00 | 953.05 | 932.30 | 936.30 | 936.30 | -0.66% | 730 |
| Jan 8, 2026 | 955.00 | 958.50 | 940.15 | 942.50 | 942.50 | -1.65% | 2,338 |
| Jan 7, 2026 | 956.00 | 967.25 | 956.00 | 958.35 | 958.35 | -0.32% | 1,139 |
| Jan 6, 2026 | 960.35 | 971.40 | 955.00 | 961.45 | 961.45 | -0.29% | 2,345 |
| Jan 5, 2026 | 971.05 | 981.30 | 954.45 | 964.25 | 964.25 | -1.42% | 1,750 |
| Jan 2, 2026 | 963.00 | 978.10 | 963.00 | 978.10 | 978.10 | 0.56% | 102 |
| Jan 1, 2026 | 978.10 | 978.10 | 970.60 | 972.65 | 972.65 | -0.37% | 142 |
| Dec 31, 2025 | 959.30 | 979.60 | 958.80 | 976.30 | 976.30 | 2.16% | 1,564 |
| Dec 30, 2025 | 958.00 | 963.45 | 951.10 | 955.70 | 955.70 | -1.03% | 506 |
| Dec 29, 2025 | 970.80 | 974.05 | 955.95 | 965.65 | 965.65 | -0.56% | 2,624 |
| Dec 26, 2025 | 987.90 | 987.90 | 966.05 | 971.10 | 971.10 | -1.31% | 4,739 |
| Dec 24, 2025 | 982.90 | 1,033.05 | 981.00 | 983.95 | 983.95 | -0.06% | 7,599 |
| Dec 23, 2025 | 986.05 | 991.60 | 979.40 | 984.55 | 984.55 | -0.35% | 1,533 |
| Dec 22, 2025 | 982.25 | 997.80 | 980.20 | 988.00 | 988.00 | 0.58% | 908 |
| Dec 19, 2025 | 976.80 | 987.50 | 976.45 | 982.30 | 982.30 | 0.40% | 1,318 |
| Dec 18, 2025 | 984.25 | 989.25 | 971.05 | 978.35 | 978.35 | -0.71% | 544 |
| Dec 17, 2025 | 994.00 | 1,004.10 | 984.25 | 985.30 | 985.30 | -1.10% | 1,878 |
| Dec 16, 2025 | 1,004.00 | 1,010.60 | 994.00 | 996.25 | 996.25 | -0.91% | 899 |
| Dec 15, 2025 | 1,010.55 | 1,038.35 | 1,003.10 | 1,005.40 | 1,005.40 | -1.49% | 2,487 |
| Dec 12, 2025 | 1,023.95 | 1,028.75 | 1,008.20 | 1,020.60 | 1,020.60 | -0.33% | 1,233 |
| Dec 11, 2025 | 1,015.70 | 1,027.40 | 1,006.35 | 1,023.95 | 1,023.95 | -0.11% | 419 |
| Dec 10, 2025 | 1,022.15 | 1,030.95 | 1,013.00 | 1,025.10 | 1,025.10 | -0.43% | 886 |
| Dec 9, 2025 | 1,000.65 | 1,032.50 | 994.70 | 1,029.50 | 1,029.50 | 2.49% | 1,407 |
| Dec 8, 2025 | 1,030.50 | 1,035.15 | 992.30 | 1,004.45 | 1,004.45 | -2.95% | 3,358 |
| Dec 5, 2025 | 1,032.25 | 1,039.10 | 1,030.70 | 1,034.95 | 1,034.95 | -1.29% | 660 |
| Dec 4, 2025 | 1,041.90 | 1,063.00 | 1,037.95 | 1,048.45 | 1,048.45 | 1.25% | 1,191 |
| Dec 3, 2025 | 1,029.35 | 1,067.05 | 995.55 | 1,035.50 | 1,035.50 | 0.60% | 7,312 |
| Dec 2, 2025 | 1,094.95 | 1,094.95 | 1,028.00 | 1,029.35 | 1,029.35 | -0.75% | 3,698 |
| Dec 1, 2025 | 1,051.30 | 1,053.55 | 1,031.85 | 1,037.10 | 1,037.10 | -1.65% | 1,593 |
| Nov 28, 2025 | 1,057.90 | 1,090.70 | 1,045.25 | 1,054.55 | 1,054.55 | 0.25% | 3,262 |
| Nov 27, 2025 | 1,060.00 | 1,064.70 | 1,045.00 | 1,051.95 | 1,051.95 | -0.99% | 2,533 |
| Nov 26, 2025 | 1,016.70 | 1,072.45 | 1,016.70 | 1,062.45 | 1,062.45 | 0.98% | 1,526 |
| Nov 25, 2025 | 1,035.45 | 1,055.65 | 1,032.80 | 1,052.10 | 1,052.10 | 1.03% | 690 |
| Nov 24, 2025 | 1,041.60 | 1,051.05 | 1,039.10 | 1,041.35 | 1,041.35 | -0.05% | 801 |
| Nov 21, 2025 | 1,055.00 | 1,073.20 | 1,038.80 | 1,041.90 | 1,041.90 | -1.78% | 1,937 |
| Nov 20, 2025 | 1,050.05 | 1,068.55 | 1,046.55 | 1,060.75 | 1,060.75 | 0.58% | 1,798 |
| Nov 19, 2025 | 1,049.05 | 1,058.75 | 1,046.20 | 1,054.60 | 1,054.60 | -0.14% | 612 |
| Nov 18, 2025 | 1,052.70 | 1,072.00 | 1,047.00 | 1,056.10 | 1,056.10 | -1.54% | 5,192 |
| Nov 17, 2025 | 1,100.00 | 1,100.00 | 1,069.50 | 1,072.60 | 1,072.60 | -1.76% | 4,834 |
| Nov 14, 2025 | 1,061.20 | 1,095.00 | 1,061.20 | 1,091.85 | 1,091.85 | 1.81% | 3,579 |
| Nov 13, 2025 | 1,097.70 | 1,110.05 | 1,068.10 | 1,072.40 | 1,072.40 | -2.58% | 1,743 |