Hatsun Agro Product Limited (NSE:HATSUN)
India · Delayed Price · Currency is INR 923.15
-23.70 (-2.50%)
At close: Mar 27, 2026
NSE:HATSUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 946.00 | 948.65 | 917.00 | 923.15 | 923.15 | -2.50% | 27,998 |
| Mar 25, 2026 | 929.30 | 954.55 | 925.10 | 946.85 | 946.85 | 2.40% | 35,345 |
| Mar 24, 2026 | 907.00 | 937.45 | 899.10 | 924.65 | 924.65 | 3.88% | 29,809 |
| Mar 23, 2026 | 950.00 | 950.00 | 885.00 | 890.15 | 890.15 | -6.96% | 33,167 |
| Mar 20, 2026 | 993.90 | 1,001.45 | 938.85 | 956.75 | 956.75 | -3.42% | 54,547 |
| Mar 19, 2026 | 970.00 | 1,008.90 | 966.75 | 990.60 | 990.60 | 1.20% | 48,266 |
| Mar 18, 2026 | 950.00 | 985.00 | 949.10 | 978.85 | 978.85 | 2.77% | 26,552 |
| Mar 17, 2026 | 954.00 | 978.00 | 944.50 | 952.50 | 952.50 | -0.44% | 16,864 |
| Mar 16, 2026 | 941.00 | 964.90 | 933.30 | 956.75 | 956.75 | 0.41% | 24,921 |
| Mar 13, 2026 | 935.50 | 964.85 | 920.10 | 952.80 | 952.80 | 0.72% | 71,791 |
| Mar 12, 2026 | 918.00 | 955.90 | 905.00 | 945.95 | 945.95 | 3.01% | 33,232 |
| Mar 11, 2026 | 921.10 | 938.95 | 910.55 | 918.30 | 918.30 | -0.76% | 10,603 |
| Mar 10, 2026 | 913.60 | 933.00 | 904.65 | 925.30 | 925.30 | 1.80% | 39,690 |
| Mar 9, 2026 | 901.70 | 911.00 | 870.05 | 908.90 | 908.90 | -0.12% | 26,486 |
| Mar 6, 2026 | 913.75 | 920.00 | 897.00 | 910.00 | 910.00 | -0.36% | 13,395 |
| Mar 5, 2026 | 900.95 | 925.00 | 897.20 | 913.30 | 913.30 | 1.27% | 134,782 |
| Mar 4, 2026 | 910.00 | 910.00 | 894.55 | 901.85 | 901.85 | -1.33% | 18,949 |
| Mar 2, 2026 | 871.90 | 925.00 | 870.05 | 914.05 | 914.05 | 2.74% | 30,174 |
| Feb 27, 2026 | 886.20 | 911.30 | 882.70 | 889.70 | 889.70 | -0.02% | 23,705 |
| Feb 26, 2026 | 893.35 | 903.00 | 872.35 | 889.90 | 889.90 | -0.39% | 20,001 |
| Feb 25, 2026 | 899.80 | 906.95 | 887.60 | 893.35 | 893.35 | -0.19% | 13,995 |
| Feb 24, 2026 | 896.50 | 911.15 | 890.30 | 895.05 | 895.05 | -1.07% | 14,358 |
| Feb 23, 2026 | 910.20 | 913.00 | 898.55 | 904.70 | 904.70 | 0.27% | 11,524 |
| Feb 20, 2026 | 894.70 | 909.00 | 881.00 | 902.25 | 902.25 | 1.37% | 8,315 |
| Feb 19, 2026 | 913.00 | 920.90 | 885.00 | 890.05 | 890.05 | -2.90% | 13,788 |
| Feb 18, 2026 | 903.10 | 919.95 | 900.70 | 916.65 | 916.65 | 1.35% | 8,935 |
| Feb 17, 2026 | 900.00 | 913.50 | 899.55 | 904.45 | 904.45 | 0.18% | 5,671 |
| Feb 16, 2026 | 905.00 | 913.30 | 900.20 | 902.80 | 902.80 | -0.98% | 10,512 |
| Feb 13, 2026 | 919.20 | 923.00 | 905.45 | 911.75 | 911.75 | -0.31% | 11,329 |
| Feb 12, 2026 | 927.65 | 927.65 | 912.00 | 914.60 | 914.60 | -1.79% | 6,878 |
| Feb 11, 2026 | 929.30 | 933.60 | 917.00 | 931.30 | 931.30 | 0.22% | 7,405 |
| Feb 10, 2026 | 936.65 | 952.85 | 925.50 | 929.30 | 929.30 | -0.75% | 12,355 |
| Feb 9, 2026 | 920.00 | 942.25 | 917.00 | 936.30 | 936.30 | 2.30% | 27,543 |
| Feb 6, 2026 | 910.00 | 919.00 | 904.45 | 915.25 | 915.25 | 0.93% | 11,081 |
| Feb 5, 2026 | 902.80 | 919.70 | 902.80 | 906.80 | 906.80 | -0.47% | 12,261 |
| Feb 4, 2026 | 904.75 | 914.25 | 899.55 | 911.10 | 911.10 | 0.70% | 13,200 |
| Feb 3, 2026 | 904.65 | 912.50 | 881.15 | 904.75 | 904.75 | 2.32% | 22,591 |
| Feb 2, 2026 | 891.50 | 891.50 | 865.10 | 884.25 | 884.25 | -0.75% | 15,801 |
| Feb 1, 2026 | 879.85 | 900.00 | 874.20 | 890.90 | 890.90 | 1.26% | 16,733 |
| Jan 30, 2026 | 860.00 | 883.55 | 855.30 | 879.80 | 879.80 | 2.02% | 21,701 |
| Jan 29, 2026 | 877.85 | 885.60 | 859.00 | 862.40 | 862.40 | -1.17% | 31,467 |
| Jan 28, 2026 | 873.75 | 884.60 | 869.40 | 872.60 | 872.60 | -0.84% | 22,399 |
| Jan 27, 2026 | 873.00 | 888.80 | 869.15 | 880.00 | 880.00 | 0.14% | 24,401 |
| Jan 23, 2026 | 922.05 | 922.05 | 872.00 | 878.80 | 878.80 | -4.69% | 45,493 |
| Jan 22, 2026 | 945.75 | 945.75 | 914.35 | 922.05 | 922.05 | -2.51% | 30,131 |
| Jan 21, 2026 | 935.00 | 960.90 | 930.00 | 945.75 | 945.75 | 1.24% | 44,978 |
| Jan 20, 2026 | 945.00 | 961.90 | 920.25 | 934.15 | 934.15 | -1.66% | 84,605 |
| Jan 19, 2026 | 923.70 | 988.80 | 896.15 | 949.95 | 949.95 | 2.81% | 758,597 |
| Jan 16, 2026 | 915.60 | 933.00 | 910.65 | 923.95 | 923.95 | 1.18% | 38,271 |
| Jan 14, 2026 | 924.50 | 932.10 | 909.00 | 913.15 | 913.15 | -1.94% | 38,001 |