Hatsun Agro Product Limited (NSE:HATSUN)
India · Delayed Price · Currency is INR 903.55
-2.70 (-0.30%)
Oct 24, 2025, 3:29 PM IST
Hatsun Agro Product Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 913.70 | 913.70 | 895.00 | 903.55 | 903.55 | -0.30% | 12,259 |
| Oct 23, 2025 | 910.70 | 912.30 | 891.00 | 906.25 | 906.25 | 0.04% | 19,824 |
| Oct 21, 2025 | 893.90 | 914.95 | 885.45 | 905.90 | 905.90 | 2.33% | 18,619 |
| Oct 20, 2025 | 898.80 | 899.85 | 878.65 | 885.30 | 885.30 | -0.98% | 20,841 |
| Oct 17, 2025 | 904.45 | 904.45 | 890.40 | 894.10 | 894.10 | -0.50% | 17,746 |
| Oct 16, 2025 | 905.50 | 906.10 | 891.75 | 898.60 | 898.60 | -1.26% | 26,389 |
| Oct 15, 2025 | 873.90 | 942.60 | 869.30 | 910.05 | 910.05 | 4.69% | 92,047 |
| Oct 14, 2025 | 878.50 | 878.50 | 867.20 | 869.30 | 869.30 | -0.53% | 21,377 |
| Oct 13, 2025 | 879.00 | 884.40 | 871.05 | 873.90 | 873.90 | -0.79% | 32,072 |
| Oct 10, 2025 | 888.80 | 891.65 | 880.00 | 880.90 | 880.90 | -0.89% | 33,495 |
| Oct 9, 2025 | 908.80 | 908.80 | 881.05 | 888.80 | 888.80 | -1.23% | 737,968 |
| Oct 8, 2025 | 909.40 | 909.40 | 897.00 | 899.90 | 899.90 | -0.65% | 97,520 |
| Oct 7, 2025 | 913.50 | 913.50 | 899.65 | 905.80 | 905.80 | -1.03% | 112,988 |
| Oct 6, 2025 | 924.95 | 925.00 | 906.45 | 915.20 | 915.20 | -0.65% | 28,823 |
| Oct 3, 2025 | 927.70 | 930.00 | 912.80 | 921.20 | 921.20 | 0.90% | 81,200 |
| Oct 1, 2025 | 909.00 | 924.00 | 906.05 | 912.95 | 912.95 | 0.02% | 64,153 |
| Sep 30, 2025 | 908.00 | 920.00 | 897.05 | 912.80 | 912.80 | 0.19% | 697,041 |
| Sep 29, 2025 | 900.30 | 921.00 | 900.30 | 911.05 | 911.05 | 1.73% | 162,384 |
| Sep 26, 2025 | 891.00 | 900.00 | 886.00 | 895.60 | 895.60 | 0.13% | 96,022 |
| Sep 25, 2025 | 905.40 | 905.40 | 890.90 | 894.40 | 894.40 | -0.82% | 29,335 |
| Sep 24, 2025 | 908.40 | 908.40 | 898.00 | 901.75 | 901.75 | -0.08% | 22,279 |
| Sep 23, 2025 | 916.95 | 916.95 | 900.00 | 902.50 | 902.50 | -0.77% | 26,099 |
| Sep 22, 2025 | 907.00 | 922.05 | 900.00 | 909.50 | 909.50 | 1.08% | 58,191 |
| Sep 19, 2025 | 934.75 | 934.75 | 892.40 | 899.80 | 899.80 | -2.79% | 326,248 |
| Sep 18, 2025 | 909.50 | 934.70 | 905.85 | 925.60 | 925.60 | 1.93% | 100,648 |
| Sep 17, 2025 | 913.60 | 924.70 | 904.90 | 908.10 | 908.10 | -0.11% | 80,518 |
| Sep 16, 2025 | 915.50 | 915.50 | 895.00 | 909.10 | 909.10 | 0.29% | 90,743 |
| Sep 15, 2025 | 900.05 | 924.90 | 900.05 | 906.50 | 906.50 | -0.09% | 309,204 |
| Sep 12, 2025 | 916.00 | 916.00 | 905.90 | 907.35 | 907.35 | -0.31% | 14,892 |
| Sep 11, 2025 | 908.35 | 913.10 | 899.00 | 910.20 | 910.20 | 0.20% | 17,596 |
| Sep 10, 2025 | 908.80 | 916.00 | 904.00 | 908.35 | 908.35 | 0.25% | 17,514 |
| Sep 9, 2025 | 909.80 | 925.00 | 901.05 | 906.05 | 906.05 | 0.49% | 33,992 |
| Sep 8, 2025 | 921.80 | 928.80 | 900.55 | 901.65 | 901.65 | -1.24% | 33,580 |
| Sep 5, 2025 | 934.10 | 934.10 | 907.10 | 913.00 | 913.00 | -1.28% | 38,815 |
| Sep 4, 2025 | 934.85 | 948.95 | 915.10 | 924.80 | 924.80 | 2.70% | 110,140 |
| Sep 3, 2025 | 909.35 | 917.95 | 897.55 | 900.50 | 900.50 | -0.97% | 32,709 |
| Sep 2, 2025 | 895.45 | 920.00 | 891.10 | 909.35 | 909.35 | 2.16% | 64,382 |
| Sep 1, 2025 | 890.75 | 899.40 | 887.00 | 890.10 | 890.10 | -0.07% | 8,654 |
| Aug 29, 2025 | 895.85 | 904.35 | 888.00 | 890.75 | 890.75 | -0.57% | 11,662 |
| Aug 28, 2025 | 892.20 | 907.00 | 881.00 | 895.85 | 895.85 | 1.39% | 34,427 |
| Aug 26, 2025 | 899.00 | 909.00 | 877.00 | 883.60 | 883.60 | -1.96% | 21,990 |
| Aug 25, 2025 | 908.00 | 910.00 | 899.00 | 901.25 | 901.25 | 0.23% | 15,509 |
| Aug 22, 2025 | 909.00 | 922.00 | 892.00 | 899.15 | 899.15 | -1.51% | 28,247 |
| Aug 21, 2025 | 915.00 | 927.00 | 909.00 | 912.95 | 912.95 | 0.05% | 25,335 |
| Aug 20, 2025 | 914.30 | 920.00 | 908.00 | 912.45 | 912.45 | -0.20% | 18,895 |
| Aug 19, 2025 | 904.00 | 921.65 | 903.45 | 914.30 | 914.30 | 2.03% | 34,455 |
| Aug 18, 2025 | 888.70 | 905.45 | 888.35 | 896.10 | 896.10 | 1.84% | 33,540 |
| Aug 14, 2025 | 880.00 | 898.20 | 877.00 | 879.95 | 879.95 | 0.03% | 12,016 |
| Aug 13, 2025 | 891.75 | 897.60 | 876.20 | 879.70 | 879.70 | -1.35% | 20,796 |
| Aug 12, 2025 | 888.85 | 900.00 | 888.85 | 891.75 | 891.75 | 0.33% | 10,524 |