Hatsun Agro Product Limited (BOM:531531)
India · Delayed Price · Currency is INR 926.30
-19.05 (-2.02%)
At close: Mar 27, 2026
Hatsun Agro Product Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 948.35 | 953.00 | 925.10 | 945.35 | 945.35 | 2.33% | 4,305 |
| Mar 24, 2026 | 907.35 | 934.65 | 903.85 | 923.85 | 923.85 | 3.86% | 2,164 |
| Mar 23, 2026 | 949.60 | 949.60 | 885.00 | 889.55 | 889.55 | -7.14% | 4,465 |
| Mar 20, 2026 | 994.00 | 999.00 | 940.30 | 957.95 | 957.95 | -3.51% | 4,620 |
| Mar 19, 2026 | 967.90 | 1,008.45 | 967.80 | 992.75 | 992.75 | 1.54% | 1,810 |
| Mar 18, 2026 | 954.45 | 984.00 | 952.00 | 977.65 | 977.65 | 2.45% | 1,461 |
| Mar 17, 2026 | 954.90 | 977.35 | 941.05 | 954.30 | 954.30 | -0.49% | 1,107 |
| Mar 16, 2026 | 900.05 | 965.00 | 900.05 | 959.00 | 959.00 | 0.70% | 864 |
| Mar 13, 2026 | 930.15 | 959.00 | 924.50 | 952.35 | 952.35 | 1.86% | 1,314 |
| Mar 12, 2026 | 917.90 | 953.10 | 907.20 | 934.95 | 934.95 | 1.86% | 653 |
| Mar 11, 2026 | 913.70 | 937.70 | 911.60 | 917.85 | 917.85 | -0.88% | 911 |
| Mar 10, 2026 | 908.40 | 931.55 | 906.35 | 926.00 | 926.00 | 1.94% | 884 |
| Mar 9, 2026 | 897.00 | 911.55 | 884.05 | 908.35 | 908.35 | -0.15% | 754 |
| Mar 6, 2026 | 918.20 | 918.20 | 896.60 | 909.75 | 909.75 | 0.18% | 882 |
| Mar 5, 2026 | 899.65 | 922.70 | 897.60 | 908.10 | 908.10 | 0.99% | 1,225 |
| Mar 4, 2026 | 911.75 | 911.75 | 890.10 | 899.20 | 899.20 | -1.38% | 497 |
| Mar 2, 2026 | 872.55 | 922.80 | 872.55 | 911.75 | 911.75 | 2.37% | 3,830 |
| Feb 27, 2026 | 880.00 | 911.35 | 880.00 | 890.65 | 890.65 | -0.02% | 1,759 |
| Feb 26, 2026 | 889.90 | 896.30 | 876.25 | 890.85 | 890.85 | -0.55% | 1,668 |
| Feb 25, 2026 | 897.10 | 906.90 | 885.90 | 895.75 | 895.75 | -0.14% | 1,115 |
| Feb 24, 2026 | 898.55 | 910.50 | 888.90 | 897.00 | 897.00 | -0.83% | 413 |
| Feb 23, 2026 | 903.00 | 915.00 | 898.20 | 904.50 | 904.50 | 0.62% | 480 |
| Feb 20, 2026 | 890.20 | 910.95 | 881.70 | 898.95 | 898.95 | 0.99% | 562 |
| Feb 19, 2026 | 917.20 | 919.90 | 884.00 | 890.10 | 890.10 | -2.95% | 812 |
| Feb 18, 2026 | 902.00 | 921.45 | 902.00 | 917.20 | 917.20 | 1.57% | 328 |
| Feb 17, 2026 | 901.50 | 911.10 | 899.95 | 903.00 | 903.00 | 0.17% | 260 |
| Feb 16, 2026 | 912.00 | 912.85 | 900.30 | 901.45 | 901.45 | -1.18% | 669 |
| Feb 13, 2026 | 731.05 | 921.80 | 731.05 | 912.20 | 912.20 | -0.18% | 337 |
| Feb 12, 2026 | 931.65 | 931.65 | 910.70 | 913.80 | 913.80 | -1.92% | 708 |
| Feb 11, 2026 | 925.65 | 932.00 | 917.95 | 931.65 | 931.65 | 0.65% | 307 |
| Feb 10, 2026 | 936.20 | 939.50 | 924.85 | 925.60 | 925.60 | -1.22% | 1,357 |
| Feb 9, 2026 | 924.55 | 945.95 | 919.10 | 937.00 | 937.00 | 2.54% | 3,830 |
| Feb 6, 2026 | 909.70 | 918.00 | 905.10 | 913.80 | 913.80 | 0.46% | 46,192 |
| Feb 5, 2026 | 912.10 | 921.80 | 902.40 | 909.65 | 909.65 | -0.26% | 757 |
| Feb 4, 2026 | 903.60 | 913.85 | 899.20 | 912.05 | 912.05 | 0.95% | 160 |
| Feb 3, 2026 | 885.40 | 915.00 | 885.40 | 903.50 | 903.50 | 2.06% | 1,815 |
| Feb 2, 2026 | 874.20 | 886.95 | 865.00 | 885.30 | 885.30 | -0.70% | 995 |
| Feb 1, 2026 | 898.85 | 898.85 | 876.00 | 891.55 | 891.55 | 1.53% | 313 |
| Jan 30, 2026 | 862.00 | 881.70 | 857.50 | 878.15 | 878.15 | 1.87% | 649 |
| Jan 29, 2026 | 877.35 | 877.35 | 860.00 | 862.00 | 862.00 | -1.29% | 6,527 |
| Jan 28, 2026 | 875.35 | 879.30 | 870.00 | 873.30 | 873.30 | -0.24% | 722 |
| Jan 27, 2026 | 855.75 | 887.80 | 855.75 | 875.40 | 875.40 | -0.74% | 2,069 |
| 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 |