Hatsun Agro Product Limited (NSE:HATSUN)
India · Delayed Price · Currency is INR 1,046.40
-7.20 (-0.68%)
Nov 21, 2025, 3:29 PM IST
Hatsun Agro Product Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 1,071.10 | 1,071.50 | 1,039.20 | 1,046.40 | 1,046.40 | -1.33% | 16,990 |
| Nov 20, 2025 | 1,053.60 | 1,070.00 | 1,044.00 | 1,060.50 | 1,060.50 | 0.65% | 17,580 |
| Nov 19, 2025 | 1,056.30 | 1,060.00 | 1,045.20 | 1,053.60 | 1,053.60 | -0.26% | 17,118 |
| Nov 18, 2025 | 1,072.20 | 1,072.20 | 1,051.60 | 1,056.30 | 1,056.30 | -1.48% | 22,935 |
| Nov 17, 2025 | 1,093.60 | 1,093.60 | 1,069.00 | 1,072.20 | 1,072.20 | -1.89% | 26,403 |
| Nov 14, 2025 | 1,066.50 | 1,095.90 | 1,060.10 | 1,092.90 | 1,092.90 | 1.48% | 32,835 |
| Nov 13, 2025 | 1,092.40 | 1,115.80 | 1,064.00 | 1,077.00 | 1,077.00 | -2.16% | 62,204 |
| Nov 12, 2025 | 1,068.00 | 1,108.70 | 1,063.80 | 1,100.80 | 1,100.80 | 2.79% | 88,975 |
| Nov 11, 2025 | 1,024.40 | 1,104.10 | 1,016.30 | 1,070.90 | 1,070.90 | 4.64% | 186,725 |
| Nov 10, 2025 | 1,042.00 | 1,044.30 | 1,018.00 | 1,023.40 | 1,023.40 | -1.78% | 51,383 |
| Nov 7, 2025 | 1,009.90 | 1,054.90 | 1,000.10 | 1,041.90 | 1,041.90 | 2.14% | 80,084 |
| Nov 6, 2025 | 1,026.30 | 1,054.50 | 1,015.20 | 1,020.10 | 1,020.10 | -1.89% | 102,437 |
| Nov 4, 2025 | 1,046.80 | 1,076.70 | 1,033.80 | 1,039.70 | 1,039.70 | -3.13% | 132,421 |
| Nov 3, 2025 | 1,103.60 | 1,103.60 | 1,050.50 | 1,073.30 | 1,073.30 | -2.94% | 258,388 |
| Oct 31, 2025 | 1,140.00 | 1,141.50 | 1,098.40 | 1,105.85 | 1,105.85 | -3.12% | 64,162 |
| Oct 30, 2025 | 1,139.80 | 1,158.00 | 1,125.10 | 1,141.50 | 1,141.50 | -0.45% | 154,505 |
| Oct 29, 2025 | 1,106.70 | 1,162.00 | 1,095.30 | 1,146.65 | 1,146.65 | 1.33% | 410,068 |
| Oct 28, 2025 | 1,073.00 | 1,179.00 | 1,055.30 | 1,131.55 | 1,131.55 | 4.78% | 2,897,291 |
| Oct 27, 2025 | 912.30 | 1,084.25 | 903.00 | 1,079.90 | 1,079.90 | 19.52% | 1,851,956 |
| Oct 24, 2025 | 913.70 | 913.70 | 895.00 | 903.55 | 903.55 | -0.30% | 12,257 |
| 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% | 17,686 |
| 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% | 21,376 |
| 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% | 33,452 |
| Oct 9, 2025 | 908.80 | 908.80 | 881.05 | 888.80 | 888.80 | -1.23% | 737,801 |
| Oct 8, 2025 | 909.40 | 909.40 | 897.00 | 899.90 | 899.90 | -0.65% | 97,516 |
| Oct 7, 2025 | 913.50 | 913.50 | 899.65 | 905.80 | 905.80 | -1.03% | 112,788 |
| Oct 6, 2025 | 924.95 | 925.00 | 906.45 | 915.20 | 915.20 | -0.65% | 28,795 |
| 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% | 64,043 |
| 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 |