Hatsun Agro Product Limited (BOM:531531)
India · Delayed Price · Currency is INR 922.95
-11.95 (-1.28%)
At close: Jun 2, 2026
Hatsun Agro Product Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 922.20 | 922.20 | 907.25 | 914.95 | 914.95 | -0.87% | 1,465 |
| Jun 2, 2026 | 926.90 | 931.90 | 913.15 | 922.95 | 922.95 | -1.28% | 1,162 |
| Jun 1, 2026 | 904.50 | 938.70 | 902.25 | 934.90 | 934.90 | 3.95% | 5,352 |
| May 29, 2026 | 919.20 | 925.45 | 895.00 | 899.35 | 899.35 | -2.15% | 1,196 |
| May 27, 2026 | 905.10 | 926.10 | 905.10 | 919.15 | 919.15 | -0.42% | 929 |
| May 26, 2026 | 935.60 | 935.90 | 909.05 | 923.05 | 923.05 | -0.54% | 1,714 |
| May 25, 2026 | 903.85 | 945.00 | 903.85 | 938.05 | 928.05 | 1.71% | 2,347 |
| May 22, 2026 | 922.05 | 925.90 | 919.00 | 922.25 | 912.42 | 0.18% | 172 |
| May 21, 2026 | 939.00 | 940.70 | 917.30 | 920.55 | 910.74 | -1.65% | 1,211 |
| May 20, 2026 | 947.05 | 979.85 | 918.00 | 936.00 | 926.02 | -0.58% | 3,024 |
| May 19, 2026 | 946.40 | 961.05 | 937.15 | 941.50 | 931.46 | 2.27% | 827 |
| May 18, 2026 | 965.00 | 965.00 | 911.60 | 920.60 | 910.79 | -2.24% | 579 |
| May 15, 2026 | 939.55 | 945.55 | 932.00 | 941.70 | 931.66 | -0.35% | 1,719 |
| May 14, 2026 | 947.15 | 968.00 | 935.50 | 945.05 | 934.98 | 0.21% | 993 |
| May 13, 2026 | 927.00 | 947.00 | 927.00 | 943.05 | 933.00 | 1.24% | 856 |
| May 12, 2026 | 961.55 | 963.65 | 931.00 | 931.50 | 921.57 | -2.95% | 185 |
| May 11, 2026 | 977.40 | 977.40 | 956.05 | 959.80 | 949.57 | -2.87% | 604 |
| May 8, 2026 | 975.00 | 989.95 | 970.25 | 988.20 | 977.67 | 0.59% | 568 |
| May 7, 2026 | 992.05 | 1,000.70 | 976.50 | 982.45 | 971.98 | -0.46% | 1,179 |
| May 6, 2026 | 955.40 | 994.55 | 949.70 | 987.00 | 976.48 | 3.41% | 47,716 |
| May 5, 2026 | 949.30 | 956.05 | 938.00 | 954.45 | 944.28 | 1.45% | 636 |
| May 4, 2026 | 978.20 | 978.20 | 937.90 | 940.85 | 930.82 | -1.95% | 704 |
| Apr 30, 2026 | 965.55 | 970.25 | 949.00 | 959.55 | 949.32 | -0.26% | 533 |
| Apr 29, 2026 | 969.75 | 975.05 | 958.25 | 962.05 | 951.79 | -0.67% | 637 |
| Apr 28, 2026 | 1,004.95 | 1,006.80 | 960.70 | 968.55 | 958.22 | -2.63% | 1,628 |
| Apr 27, 2026 | 989.70 | 1,009.95 | 985.00 | 994.75 | 984.15 | 0.32% | 2,558 |
| Apr 24, 2026 | 1,009.00 | 1,014.15 | 986.00 | 991.60 | 981.03 | -1.73% | 896 |
| Apr 23, 2026 | 1,015.90 | 1,019.90 | 1,006.60 | 1,009.10 | 998.34 | -0.47% | 1,441 |
| Apr 22, 2026 | 987.70 | 1,020.40 | 987.00 | 1,013.90 | 1,003.09 | 3.42% | 4,009 |
| Apr 21, 2026 | 979.80 | 984.00 | 963.90 | 980.35 | 969.90 | 0.95% | 586 |
| Apr 20, 2026 | 993.50 | 993.50 | 967.55 | 971.10 | 960.75 | -0.83% | 987 |
| Apr 17, 2026 | 937.80 | 997.45 | 936.15 | 979.20 | 968.76 | 4.21% | 5,022 |
| Apr 16, 2026 | 954.90 | 954.90 | 934.55 | 939.65 | 929.63 | 0.20% | 645 |
| Apr 15, 2026 | 911.15 | 941.20 | 911.15 | 937.80 | 927.80 | 2.92% | 1,168 |
| Apr 13, 2026 | 930.80 | 930.80 | 902.35 | 911.15 | 901.44 | -1.22% | 382 |
| Apr 10, 2026 | 916.60 | 930.95 | 910.45 | 922.45 | 912.62 | 1.26% | 2,554 |
| Apr 9, 2026 | 913.00 | 920.45 | 899.55 | 910.95 | 901.24 | -0.12% | 1,369 |
| Apr 8, 2026 | 942.00 | 942.00 | 895.00 | 912.00 | 902.28 | 2.13% | 735 |
| Apr 7, 2026 | 1,046.00 | 1,046.00 | 891.90 | 892.95 | 883.43 | -0.50% | 1,811 |
| Apr 6, 2026 | 898.05 | 901.30 | 891.95 | 897.40 | 887.83 | -0.37% | 1,382 |
| Apr 2, 2026 | 896.00 | 903.45 | 882.00 | 900.70 | 891.10 | 0.49% | 1,407 |
| Apr 1, 2026 | 928.05 | 958.85 | 894.00 | 896.35 | 886.79 | -2.59% | 109,485 |
| Mar 30, 2026 | 922.25 | 934.20 | 912.30 | 920.20 | 910.39 | -0.66% | 2,369 |
| Mar 27, 2026 | 959.45 | 959.45 | 921.25 | 926.30 | 916.43 | -2.02% | 5,348 |
| Mar 25, 2026 | 948.35 | 953.00 | 925.10 | 945.35 | 935.27 | 2.33% | 4,305 |
| Mar 24, 2026 | 907.35 | 934.65 | 903.85 | 923.85 | 914.00 | 3.86% | 2,164 |
| Mar 23, 2026 | 949.60 | 949.60 | 885.00 | 889.55 | 880.07 | -7.14% | 4,465 |
| Mar 20, 2026 | 994.00 | 999.00 | 940.30 | 957.95 | 947.74 | -3.51% | 4,620 |
| Mar 19, 2026 | 967.90 | 1,008.45 | 967.80 | 992.75 | 982.17 | 1.54% | 1,810 |
| Mar 18, 2026 | 954.45 | 984.00 | 952.00 | 977.65 | 967.23 | 2.45% | 1,461 |