Hatsun Agro Product Limited (BOM:531531)
India · Delayed Price · Currency is INR 909.75
+1.65 (0.18%)
At close: Mar 6, 2026
Hatsun Agro Product Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |