Hatsun Agro Product Limited (NSE:HATSUN)
India · Delayed Price · Currency is INR 914.00
+1.20 (0.13%)
Oct 1, 2025, 3:29 PM IST
Hatsun Agro Product Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 892.25 | 899.95 | 887.10 | 888.85 | 888.85 | -0.38% | 11,787 |
| Aug 8, 2025 | 895.00 | 905.55 | 890.00 | 892.25 | 892.25 | -0.31% | 19,250 |
| Aug 7, 2025 | 892.00 | 902.55 | 888.50 | 895.00 | 895.00 | 0.51% | 21,719 |
| Aug 6, 2025 | 890.00 | 909.40 | 887.10 | 890.45 | 890.45 | -0.06% | 20,557 |
| Aug 5, 2025 | 913.20 | 913.25 | 882.20 | 890.95 | 890.95 | -1.50% | 41,965 |
| Aug 4, 2025 | 902.55 | 919.00 | 900.95 | 904.55 | 904.55 | 0.22% | 17,825 |
| Aug 1, 2025 | 915.80 | 934.60 | 884.00 | 902.55 | 902.55 | -1.45% | 51,918 |
| Jul 31, 2025 | 900.00 | 928.00 | 899.95 | 915.80 | 915.80 | 1.00% | 34,074 |
| Jul 30, 2025 | 912.00 | 919.20 | 900.35 | 906.70 | 906.70 | 0.38% | 38,616 |
| Jul 29, 2025 | 904.05 | 914.05 | 888.05 | 903.30 | 903.30 | -0.08% | 43,003 |
| Jul 28, 2025 | 931.40 | 944.85 | 895.05 | 904.05 | 904.05 | -2.02% | 53,158 |
| Jul 25, 2025 | 945.00 | 958.35 | 917.80 | 922.65 | 922.65 | -2.18% | 57,925 |
| Jul 24, 2025 | 962.85 | 975.05 | 940.05 | 943.20 | 943.20 | -2.02% | 45,621 |
| Jul 23, 2025 | 966.55 | 979.00 | 958.10 | 962.65 | 956.65 | 0.39% | 63,855 |
| Jul 22, 2025 | 981.05 | 992.30 | 952.75 | 958.90 | 952.93 | -1.47% | 96,145 |