Hatsun Agro Product Limited (BOM:531531)
India · Delayed Price · Currency is INR 959.80
-28.40 (-2.87%)
At close: May 11, 2026
Hatsun Agro Product Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 977.40 | 977.40 | 956.05 | 959.80 | 959.80 | -2.87% | 604 |
| May 8, 2026 | 975.00 | 989.95 | 970.25 | 988.20 | 988.20 | 0.59% | 568 |
| May 7, 2026 | 992.05 | 1,000.70 | 976.50 | 982.45 | 982.45 | -0.46% | 1,179 |
| May 6, 2026 | 955.40 | 994.55 | 949.70 | 987.00 | 987.00 | 3.41% | 47,716 |
| May 5, 2026 | 949.30 | 956.05 | 938.00 | 954.45 | 954.45 | 1.45% | 636 |
| May 4, 2026 | 978.20 | 978.20 | 937.90 | 940.85 | 940.85 | -1.95% | 704 |
| Apr 30, 2026 | 965.55 | 970.25 | 949.00 | 959.55 | 959.55 | -0.26% | 533 |
| Apr 29, 2026 | 969.75 | 975.05 | 958.25 | 962.05 | 962.05 | -0.67% | 637 |
| Apr 28, 2026 | 1,004.95 | 1,006.80 | 960.70 | 968.55 | 968.55 | -2.63% | 1,628 |
| Apr 27, 2026 | 989.70 | 1,009.95 | 985.00 | 994.75 | 994.75 | 0.32% | 2,558 |
| Apr 24, 2026 | 1,009.00 | 1,014.15 | 986.00 | 991.60 | 991.60 | -1.73% | 896 |
| Apr 23, 2026 | 1,015.90 | 1,019.90 | 1,006.60 | 1,009.10 | 1,009.10 | -0.47% | 1,441 |
| Apr 22, 2026 | 987.70 | 1,020.40 | 987.00 | 1,013.90 | 1,013.90 | 3.42% | 4,009 |
| Apr 21, 2026 | 979.80 | 984.00 | 963.90 | 980.35 | 980.35 | 0.95% | 586 |
| Apr 20, 2026 | 993.50 | 993.50 | 967.55 | 971.10 | 971.10 | -0.83% | 987 |
| Apr 17, 2026 | 937.80 | 997.45 | 936.15 | 979.20 | 979.20 | 4.21% | 5,022 |
| Apr 16, 2026 | 954.90 | 954.90 | 934.55 | 939.65 | 939.65 | 0.20% | 645 |
| Apr 15, 2026 | 911.15 | 941.20 | 911.15 | 937.80 | 937.80 | 2.92% | 1,168 |
| Apr 13, 2026 | 930.80 | 930.80 | 902.35 | 911.15 | 911.15 | -1.22% | 382 |
| Apr 10, 2026 | 916.60 | 930.95 | 910.45 | 922.45 | 922.45 | 1.26% | 2,554 |
| Apr 9, 2026 | 913.00 | 920.45 | 899.55 | 910.95 | 910.95 | -0.12% | 1,369 |
| Apr 8, 2026 | 942.00 | 942.00 | 895.00 | 912.00 | 912.00 | 2.13% | 735 |
| Apr 7, 2026 | 1,046.00 | 1,046.00 | 891.90 | 892.95 | 892.95 | -0.50% | 1,811 |
| Apr 6, 2026 | 898.05 | 901.30 | 891.95 | 897.40 | 897.40 | -0.37% | 1,382 |
| Apr 2, 2026 | 896.00 | 903.45 | 882.00 | 900.70 | 900.70 | 0.49% | 1,407 |
| Apr 1, 2026 | 928.05 | 958.85 | 894.00 | 896.35 | 896.35 | -2.59% | 109,485 |
| Mar 30, 2026 | 922.25 | 934.20 | 912.30 | 920.20 | 920.20 | -0.66% | 2,369 |
| Mar 27, 2026 | 959.45 | 959.45 | 921.25 | 926.30 | 926.30 | -2.02% | 5,348 |
| Mar 25, 2026 | 948.35 | 953.00 | 925.10 | 945.35 | 945.35 | 2.33% | 4,305 |
| Mar 24, 2026 | 907.35 | 934.65 | 903.85 | 923.85 | 923.85 | 3.86% | 2,164 |
| Mar 23, 2026 | 949.60 | 949.60 | 885.00 | 889.55 | 889.55 | -7.14% | 4,465 |
| Mar 20, 2026 | 994.00 | 999.00 | 940.30 | 957.95 | 957.95 | -3.51% | 4,620 |
| Mar 19, 2026 | 967.90 | 1,008.45 | 967.80 | 992.75 | 992.75 | 1.54% | 1,810 |
| Mar 18, 2026 | 954.45 | 984.00 | 952.00 | 977.65 | 977.65 | 2.45% | 1,461 |
| Mar 17, 2026 | 954.90 | 977.35 | 941.05 | 954.30 | 954.30 | -0.49% | 1,107 |
| Mar 16, 2026 | 900.05 | 965.00 | 900.05 | 959.00 | 959.00 | 0.70% | 864 |
| Mar 13, 2026 | 930.15 | 959.00 | 924.50 | 952.35 | 952.35 | 1.86% | 1,314 |
| Mar 12, 2026 | 917.90 | 953.10 | 907.20 | 934.95 | 934.95 | 1.86% | 653 |
| Mar 11, 2026 | 913.70 | 937.70 | 911.60 | 917.85 | 917.85 | -0.88% | 911 |
| Mar 10, 2026 | 908.40 | 931.55 | 906.35 | 926.00 | 926.00 | 1.94% | 884 |
| Mar 9, 2026 | 897.00 | 911.55 | 884.05 | 908.35 | 908.35 | -0.15% | 754 |
| Mar 6, 2026 | 918.20 | 918.20 | 896.60 | 909.75 | 909.75 | 0.18% | 882 |
| 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 |