Hatsun Agro Product Limited (NSE:HATSUN)
India · Delayed Price · Currency is INR 917.50
+3.20 (0.35%)
Aug 20, 2025, 3:30 PM IST
Hatsun Agro Product Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 914.30 | 920.00 | 908.00 | 910.95 | 910.95 | -0.37% | 12,653 |
| Aug 19, 2025 | 904.00 | 921.65 | 903.45 | 914.30 | 914.30 | 2.03% | 34,573 |
| 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 | 952.92 | -1.47% | 96,145 |
| Jul 21, 2025 | 1,002.00 | 1,045.00 | 962.30 | 973.25 | 967.18 | 2.56% | 1,541,766 |
| Jul 18, 2025 | 946.65 | 968.00 | 936.20 | 948.95 | 943.04 | 0.24% | 153,706 |
| Jul 17, 2025 | 954.10 | 977.25 | 935.50 | 946.65 | 940.75 | -0.27% | 105,785 |
| Jul 16, 2025 | 944.15 | 959.45 | 942.00 | 949.25 | 943.33 | 0.54% | 85,635 |
| Jul 15, 2025 | 950.40 | 951.00 | 942.00 | 944.15 | 938.27 | 0.30% | 12,934 |
| Jul 14, 2025 | 945.00 | 948.55 | 935.10 | 941.30 | 935.43 | -0.68% | 14,206 |
| Jul 11, 2025 | 955.05 | 964.95 | 943.00 | 947.75 | 941.84 | -0.93% | 18,963 |
| Jul 10, 2025 | 988.00 | 988.00 | 951.00 | 956.60 | 950.64 | -2.30% | 28,878 |
| Jul 9, 2025 | 978.70 | 989.80 | 964.15 | 979.10 | 973.00 | 0.04% | 21,286 |
| Jul 8, 2025 | 967.30 | 980.00 | 950.55 | 978.70 | 972.60 | 1.18% | 63,073 |
| Jul 7, 2025 | 963.00 | 970.00 | 944.85 | 967.30 | 961.27 | 1.14% | 38,288 |
| Jul 4, 2025 | 943.00 | 961.20 | 936.90 | 956.35 | 950.39 | 1.42% | 33,479 |
| Jul 3, 2025 | 942.00 | 950.00 | 939.20 | 943.00 | 937.12 | -0.54% | 18,757 |
| Jul 2, 2025 | 961.90 | 961.90 | 942.00 | 948.10 | 942.19 | -0.48% | 26,001 |
| Jul 1, 2025 | 960.00 | 966.35 | 945.70 | 952.70 | 946.76 | -0.46% | 16,733 |
| Jun 30, 2025 | 945.00 | 963.95 | 940.50 | 957.10 | 951.13 | 1.23% | 16,351 |
| Jun 27, 2025 | 955.00 | 955.00 | 940.85 | 945.45 | 939.56 | -0.05% | 10,848 |
| Jun 26, 2025 | 954.00 | 969.00 | 936.00 | 945.90 | 940.00 | -0.79% | 20,865 |
| Jun 25, 2025 | 935.00 | 958.15 | 935.00 | 953.40 | 947.46 | 2.21% | 36,232 |
| Jun 24, 2025 | 945.00 | 945.00 | 930.05 | 932.80 | 926.99 | -0.39% | 12,881 |
| Jun 23, 2025 | 951.50 | 954.85 | 931.55 | 936.45 | 930.61 | -1.57% | 23,755 |
| Jun 20, 2025 | 957.50 | 957.50 | 937.45 | 951.40 | 945.47 | 0.30% | 18,476 |
| Jun 19, 2025 | 958.00 | 964.00 | 941.95 | 948.55 | 942.64 | -1.45% | 17,925 |
| Jun 18, 2025 | 965.90 | 975.00 | 948.10 | 962.50 | 956.50 | 0.15% | 33,563 |
| Jun 17, 2025 | 955.00 | 966.85 | 939.55 | 961.10 | 955.11 | 1.14% | 47,454 |
| Jun 16, 2025 | 983.95 | 983.95 | 941.55 | 950.30 | 944.38 | -3.17% | 34,024 |
| Jun 13, 2025 | 975.75 | 990.00 | 955.05 | 981.40 | 975.28 | -0.17% | 25,171 |
| Jun 12, 2025 | 970.00 | 1,004.00 | 951.85 | 983.10 | 976.97 | 1.81% | 51,955 |
| Jun 11, 2025 | 981.25 | 985.00 | 955.75 | 965.60 | 959.58 | -1.59% | 17,213 |