Hatsun Agro Product Limited (BOM:531531)
India · Delayed Price · Currency is INR 1,131.60
-7.80 (-0.68%)
At close: Sep 21, 2026
Hatsun Agro Product Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 1,137.80 | 1,151.80 | 1,117.60 | 1,139.40 | 1,139.40 | - | 4,384 |
| Sep 18, 2026 | 1,189.55 | 1,189.55 | 1,124.50 | 1,139.40 | 1,139.40 | -3.66% | 7,391 |
| Sep 17, 2026 | 1,204.10 | 1,237.95 | 1,173.50 | 1,182.70 | 1,182.70 | -2.63% | 13,301 |
| Sep 16, 2026 | 1,279.65 | 1,279.65 | 1,209.40 | 1,214.70 | 1,214.70 | -4.63% | 4,425 |
| Sep 15, 2026 | 1,224.00 | 1,350.00 | 1,224.00 | 1,273.65 | 1,273.65 | 4.16% | 48,548 |
| Sep 11, 2026 | 1,219.95 | 1,238.50 | 1,174.00 | 1,222.80 | 1,222.80 | 2.57% | 8,122 |
| Sep 10, 2026 | 1,192.05 | 1,201.85 | 1,178.40 | 1,192.20 | 1,192.20 | -0.65% | 4,526 |
| Sep 9, 2026 | 1,201.00 | 1,214.00 | 1,155.75 | 1,199.95 | 1,199.95 | -0.22% | 12,558 |
| Sep 8, 2026 | 1,122.75 | 1,215.00 | 1,122.75 | 1,202.65 | 1,202.65 | 6.18% | 11,074 |
| Sep 7, 2026 | 1,157.65 | 1,157.65 | 1,117.00 | 1,132.60 | 1,132.60 | -3.13% | 7,815 |
| Sep 4, 2026 | 1,165.00 | 1,183.85 | 1,124.45 | 1,169.25 | 1,169.25 | 0.55% | 7,745 |
| Sep 3, 2026 | 1,193.90 | 1,194.75 | 1,148.90 | 1,162.80 | 1,162.80 | -2.60% | 5,065 |
| Sep 2, 2026 | 1,173.55 | 1,220.00 | 1,173.00 | 1,193.90 | 1,193.90 | 1.21% | 35,921 |
| Sep 1, 2026 | 1,185.00 | 1,220.15 | 1,156.40 | 1,179.65 | 1,179.65 | -0.83% | 49,536 |
| Aug 31, 2026 | 1,186.10 | 1,195.95 | 1,175.05 | 1,189.55 | 1,189.55 | 1.22% | 6,177 |
| Aug 28, 2026 | 1,147.55 | 1,191.80 | 1,136.15 | 1,175.20 | 1,175.20 | 1.70% | 35,916 |
| Aug 27, 2026 | 1,099.35 | 1,160.00 | 1,073.70 | 1,155.50 | 1,155.50 | 6.38% | 14,892 |
| Aug 26, 2026 | 1,030.50 | 1,105.15 | 1,017.05 | 1,086.25 | 1,086.25 | 5.21% | 17,884 |
| Aug 25, 2026 | 1,054.55 | 1,054.60 | 1,025.50 | 1,032.45 | 1,032.45 | -1.07% | 2,301 |
| Aug 24, 2026 | 984.15 | 1,067.40 | 984.15 | 1,043.65 | 1,043.65 | 6.20% | 12,395 |
| Aug 21, 2026 | 969.25 | 987.00 | 947.70 | 982.70 | 982.70 | 1.89% | 9,392 |
| Aug 20, 2026 | 945.15 | 974.00 | 918.55 | 964.45 | 964.45 | 3.51% | 5,801 |
| Aug 19, 2026 | 987.00 | 997.90 | 920.15 | 931.75 | 931.75 | -5.68% | 7,574 |
| Aug 18, 2026 | 964.40 | 994.05 | 964.40 | 987.90 | 987.90 | 1.60% | 5,663 |
| Aug 17, 2026 | 982.10 | 992.45 | 955.75 | 972.35 | 972.35 | -1.03% | 4,051 |
| Aug 14, 2026 | 970.15 | 989.80 | 960.95 | 982.45 | 982.45 | 2.11% | 2,304 |
| Aug 13, 2026 | 968.55 | 968.55 | 942.95 | 962.15 | 962.15 | 1.33% | 1,130 |
| Aug 12, 2026 | 953.15 | 956.65 | 940.10 | 949.55 | 949.55 | 0.95% | 511 |
| Aug 11, 2026 | 943.75 | 946.20 | 934.10 | 940.60 | 940.60 | -1.46% | 1,783 |
| Aug 10, 2026 | 941.40 | 955.00 | 934.80 | 954.55 | 954.55 | 1.47% | 4,134 |
| Aug 7, 2026 | 895.75 | 945.60 | 895.75 | 940.70 | 940.70 | 1.57% | 1,062 |
| Aug 6, 2026 | 923.20 | 940.00 | 909.40 | 926.20 | 926.20 | 1.71% | 7,343 |
| Aug 5, 2026 | 889.00 | 916.80 | 889.00 | 910.65 | 910.65 | 2.50% | 994 |
| Aug 4, 2026 | 898.60 | 905.15 | 880.90 | 888.45 | 888.45 | 0.10% | 3,400 |
| Aug 3, 2026 | 871.15 | 893.95 | 871.15 | 887.60 | 887.60 | 0.13% | 1,888 |
| Jul 31, 2026 | 882.70 | 888.00 | 875.90 | 886.45 | 886.45 | 0.63% | 2,102 |
| Jul 30, 2026 | 883.10 | 888.25 | 875.25 | 880.90 | 880.90 | -0.49% | 1,371 |
| Jul 29, 2026 | 875.00 | 887.80 | 869.60 | 885.20 | 885.20 | 1.80% | 2,540 |
| Jul 28, 2026 | 934.25 | 934.25 | 864.95 | 869.55 | 869.55 | -0.21% | 590 |
| Jul 27, 2026 | 900.00 | 900.00 | 867.70 | 871.40 | 871.40 | -1.69% | 2,330 |
| Jul 24, 2026 | 881.20 | 888.00 | 873.05 | 886.35 | 886.35 | 1.54% | 1,746 |
| Jul 23, 2026 | 890.00 | 893.65 | 870.75 | 872.95 | 872.95 | -2.32% | 3,140 |
| Jul 22, 2026 | 930.20 | 930.20 | 891.00 | 893.65 | 893.65 | -3.80% | 7,145 |
| Jul 21, 2026 | 935.00 | 939.65 | 925.00 | 928.95 | 928.95 | -0.18% | 3,271 |
| Jul 20, 2026 | 938.45 | 938.45 | 927.25 | 930.65 | 930.65 | 0.49% | 278 |
| Jul 17, 2026 | 925.00 | 931.95 | 916.55 | 926.15 | 926.15 | -0.13% | 2,125 |
| Jul 16, 2026 | 933.50 | 933.95 | 920.00 | 927.35 | 927.35 | -0.47% | 1,801 |
| Jul 15, 2026 | 930.00 | 940.00 | 920.05 | 931.70 | 931.70 | -0.53% | 1,428 |
| Jul 14, 2026 | 915.00 | 952.65 | 912.50 | 936.70 | 936.70 | 3.77% | 6,831 |
| Jul 13, 2026 | 902.00 | 912.55 | 894.40 | 902.70 | 902.70 | -0.21% | 2,686 |