Hatsun Agro Product Limited (BOM:531531)
India · Delayed Price · Currency is INR 1,104.30
-37.40 (-3.28%)
At close: Oct 31, 2025
Hatsun Agro Product Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,123.50 | 1,135.00 | 1,098.00 | 1,104.30 | 1,104.30 | -3.28% | 8,491 |
| Oct 30, 2025 | 1,101.65 | 1,160.40 | 1,101.65 | 1,141.70 | 1,141.70 | -0.49% | 16,061 |
| Oct 29, 2025 | 1,114.95 | 1,161.55 | 1,104.35 | 1,147.35 | 1,147.35 | 1.47% | 16,123 |
| Oct 28, 2025 | 1,074.75 | 1,178.80 | 1,054.25 | 1,130.70 | 1,130.70 | 4.75% | 127,985 |
| Oct 27, 2025 | 919.45 | 1,081.35 | 904.55 | 1,079.40 | 1,079.40 | 19.78% | 78,829 |
| Oct 24, 2025 | 905.00 | 905.00 | 895.00 | 901.15 | 901.15 | -0.36% | 451 |
| Oct 23, 2025 | 903.60 | 910.40 | 898.00 | 904.45 | 904.45 | 0.09% | 567 |
| Oct 21, 2025 | 895.35 | 914.00 | 890.00 | 903.60 | 903.60 | 1.67% | 2,013 |
| Oct 20, 2025 | 894.10 | 895.35 | 878.00 | 888.75 | 888.75 | -0.51% | 958 |
| Oct 17, 2025 | 897.55 | 900.60 | 891.95 | 893.35 | 893.35 | -0.47% | 336 |
| Oct 16, 2025 | 924.00 | 924.00 | 892.70 | 897.55 | 897.55 | -0.69% | 1,172 |
| Oct 15, 2025 | 873.30 | 933.70 | 870.05 | 903.80 | 903.80 | 3.90% | 7,534 |
| Oct 14, 2025 | 874.45 | 876.45 | 868.10 | 869.90 | 869.90 | -0.40% | 700 |
| Oct 13, 2025 | 880.25 | 883.95 | 872.40 | 873.40 | 873.40 | -0.78% | 914 |
| Oct 10, 2025 | 880.05 | 891.90 | 879.40 | 880.25 | 880.25 | -1.03% | 1,738 |
| Oct 9, 2025 | 900.85 | 905.25 | 881.50 | 889.40 | 889.40 | -1.08% | 4,075 |
| Oct 8, 2025 | 903.00 | 908.90 | 897.85 | 899.10 | 899.10 | -0.58% | 2,518 |
| Oct 7, 2025 | 910.15 | 910.30 | 900.00 | 904.35 | 904.35 | -0.88% | 2,385 |
| Oct 6, 2025 | 919.85 | 919.85 | 906.00 | 912.35 | 912.35 | -1.01% | 1,604 |
| Oct 3, 2025 | 923.95 | 928.10 | 912.20 | 921.65 | 921.65 | 0.89% | 4,410 |
| Oct 1, 2025 | 921.65 | 921.65 | 906.40 | 913.50 | 913.50 | 0.36% | 1,117 |
| Sep 30, 2025 | 909.00 | 914.55 | 899.10 | 910.20 | 910.20 | 0.02% | 1,539 |
| Sep 29, 2025 | 894.00 | 920.00 | 894.00 | 910.00 | 910.00 | 1.53% | 2,420 |
| Sep 26, 2025 | 895.00 | 897.70 | 884.25 | 896.30 | 896.30 | 0.29% | 879 |
| Sep 25, 2025 | 899.75 | 901.75 | 891.60 | 893.70 | 893.70 | -0.71% | 841 |
| Sep 24, 2025 | 900.50 | 903.50 | 897.75 | 900.10 | 900.10 | -0.22% | 885 |
| Sep 23, 2025 | 901.05 | 912.70 | 900.55 | 902.05 | 902.05 | -0.69% | 929 |
| Sep 22, 2025 | 908.55 | 921.50 | 900.60 | 908.35 | 908.35 | -0.02% | 69,661 |
| Sep 19, 2025 | 932.00 | 932.00 | 893.45 | 908.55 | 908.55 | -1.87% | 25,200 |
| Sep 18, 2025 | 914.95 | 939.80 | 906.00 | 925.85 | 925.85 | 1.83% | 8,764 |
| Sep 17, 2025 | 915.00 | 925.65 | 904.00 | 909.25 | 909.25 | 0.24% | 875 |
| Sep 16, 2025 | 910.40 | 914.40 | 895.50 | 907.05 | 907.05 | 0.14% | 1,090 |
| Sep 15, 2025 | 905.15 | 920.50 | 902.55 | 905.80 | 905.80 | -0.01% | 1,128,338 |
| Sep 12, 2025 | 909.10 | 915.00 | 901.75 | 905.90 | 905.90 | -0.48% | 1,070 |
| Sep 11, 2025 | 907.20 | 917.50 | 898.35 | 910.30 | 910.30 | 0.30% | 577 |
| Sep 10, 2025 | 923.95 | 923.95 | 897.15 | 907.55 | 907.55 | -0.03% | 1,750 |
| Sep 9, 2025 | 902.10 | 924.55 | 902.10 | 907.85 | 907.85 | 0.67% | 14,384 |
| Sep 8, 2025 | 881.05 | 924.85 | 881.05 | 901.80 | 901.80 | -1.31% | 1,110 |
| Sep 5, 2025 | 937.55 | 937.55 | 900.30 | 913.80 | 913.80 | -1.11% | 11,486 |
| Sep 4, 2025 | 926.00 | 950.50 | 907.95 | 924.10 | 924.10 | 2.64% | 16,438 |
| Sep 3, 2025 | 909.75 | 918.30 | 897.20 | 900.30 | 900.30 | -1.27% | 1,261 |
| Sep 2, 2025 | 901.65 | 917.75 | 891.00 | 911.90 | 911.90 | 2.51% | 904 |
| Sep 1, 2025 | 901.75 | 901.75 | 886.15 | 889.55 | 889.55 | -0.15% | 968 |
| Aug 29, 2025 | 898.95 | 901.85 | 886.70 | 890.85 | 890.85 | -0.71% | 1,662 |
| Aug 28, 2025 | 909.75 | 909.75 | 882.00 | 897.20 | 897.20 | 1.34% | 2,188 |
| Aug 26, 2025 | 905.00 | 909.85 | 877.90 | 885.30 | 885.30 | -1.80% | 1,348 |
| Aug 25, 2025 | 906.90 | 908.00 | 899.15 | 901.50 | 901.50 | 0.06% | 585 |
| Aug 22, 2025 | 916.80 | 921.15 | 895.70 | 900.95 | 900.95 | -1.12% | 293 |
| Aug 21, 2025 | 974.85 | 974.85 | 908.30 | 911.15 | 911.15 | -0.10% | 248 |
| Aug 20, 2025 | 915.00 | 916.50 | 907.10 | 912.05 | 912.05 | -0.22% | 492 |