Hatsun Agro Product Limited (BOM:531531)
India · Delayed Price · Currency is INR 1,035.50
+6.15 (0.60%)
At close: Dec 3, 2025
Hatsun Agro Product Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 12, 2025 | 1,065.00 | 1,106.95 | 1,065.00 | 1,100.75 | 1,100.75 | 2.87% | 3,970 |
| Nov 11, 2025 | 1,079.00 | 1,100.00 | 1,016.35 | 1,070.00 | 1,070.00 | 4.63% | 9,938 |
| Nov 10, 2025 | 1,103.95 | 1,103.95 | 1,020.00 | 1,022.65 | 1,022.65 | -1.78% | 1,292 |
| Nov 7, 2025 | 1,007.10 | 1,054.10 | 1,001.15 | 1,041.15 | 1,041.15 | 2.09% | 2,820 |
| Nov 6, 2025 | 1,021.05 | 1,052.60 | 1,014.75 | 1,019.85 | 1,019.85 | -1.83% | 1,728 |
| Nov 4, 2025 | 1,071.05 | 1,077.00 | 1,035.50 | 1,038.85 | 1,038.85 | -3.16% | 2,302 |
| Nov 3, 2025 | 1,085.20 | 1,086.00 | 1,052.60 | 1,072.75 | 1,072.75 | -2.86% | 6,929 |
| 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 |