Hatsun Agro Product Limited (NSE:HATSUN)
India · Delayed Price · Currency is INR 911.10
+6.35 (0.70%)
At close: Feb 4, 2026
Hatsun Agro Product Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 940.45 | 955.15 | 929.00 | 931.20 | 931.20 | -1.70% | 24,135 |
| Jan 12, 2026 | 941.25 | 956.15 | 931.10 | 947.35 | 947.35 | 0.65% | 23,528 |
| Jan 9, 2026 | 944.50 | 953.50 | 935.00 | 941.25 | 941.25 | -0.43% | 13,575 |
| Jan 8, 2026 | 955.00 | 959.30 | 940.00 | 945.35 | 945.35 | -1.35% | 16,803 |
| Jan 7, 2026 | 953.70 | 967.00 | 953.70 | 958.30 | 958.30 | -0.42% | 17,034 |
| Jan 6, 2026 | 962.80 | 973.95 | 955.50 | 962.30 | 962.30 | -0.11% | 27,566 |
| Jan 5, 2026 | 975.80 | 980.30 | 955.00 | 963.35 | 963.35 | -1.28% | 16,539 |
| Jan 2, 2026 | 965.10 | 980.00 | 965.10 | 975.85 | 975.85 | 0.21% | 13,305 |
| Jan 1, 2026 | 977.20 | 981.40 | 970.00 | 973.85 | 973.85 | -0.34% | 6,649 |
| Dec 31, 2025 | 952.00 | 979.80 | 952.00 | 977.20 | 977.20 | 2.36% | 15,645 |
| Dec 30, 2025 | 960.10 | 965.70 | 952.00 | 954.70 | 954.70 | -1.15% | 13,629 |
| Dec 29, 2025 | 971.00 | 973.60 | 960.60 | 965.80 | 965.80 | -0.55% | 16,408 |
| Dec 26, 2025 | 990.00 | 990.90 | 965.30 | 971.10 | 971.10 | -1.39% | 34,451 |
| Dec 24, 2025 | 980.30 | 1,035.50 | 980.30 | 984.80 | 984.80 | 0.16% | 793,454 |
| Dec 23, 2025 | 981.20 | 989.70 | 978.70 | 983.20 | 983.20 | -0.45% | 11,717 |
| Dec 22, 2025 | 983.10 | 1,000.00 | 979.40 | 987.60 | 987.60 | 0.46% | 17,917 |
| Dec 19, 2025 | 970.30 | 996.00 | 970.30 | 983.10 | 983.10 | 0.60% | 17,086 |
| Dec 18, 2025 | 980.00 | 992.30 | 970.00 | 977.20 | 977.20 | -0.88% | 33,628 |
| Dec 17, 2025 | 993.00 | 1,003.90 | 984.00 | 985.90 | 985.90 | -1.03% | 18,115 |
| Dec 16, 2025 | 1,008.70 | 1,011.70 | 992.60 | 996.20 | 996.20 | -1.24% | 15,871 |
| Dec 15, 2025 | 1,020.40 | 1,039.80 | 1,005.00 | 1,008.70 | 1,008.70 | -1.05% | 27,371 |
| Dec 12, 2025 | 1,020.00 | 1,028.30 | 1,015.50 | 1,019.40 | 1,019.40 | -0.39% | 18,726 |
| Dec 11, 2025 | 1,017.10 | 1,030.20 | 1,005.90 | 1,023.40 | 1,023.40 | -0.29% | 14,791 |
| Dec 10, 2025 | 1,030.00 | 1,032.50 | 1,013.20 | 1,026.40 | 1,026.40 | -0.37% | 14,595 |
| Dec 9, 2025 | 1,001.00 | 1,034.00 | 993.60 | 1,030.20 | 1,030.20 | 2.55% | 35,923 |
| Dec 8, 2025 | 1,031.50 | 1,034.30 | 991.90 | 1,004.60 | 1,004.60 | -2.94% | 41,930 |
| Dec 5, 2025 | 1,041.00 | 1,041.20 | 1,026.30 | 1,035.00 | 1,035.00 | -1.15% | 12,949 |
| Dec 4, 2025 | 1,037.80 | 1,067.40 | 1,036.50 | 1,047.00 | 1,047.00 | 0.89% | 74,217 |
| Dec 3, 2025 | 1,030.30 | 1,068.60 | 996.30 | 1,037.80 | 1,037.80 | 0.82% | 884,687 |
| Dec 2, 2025 | 1,039.20 | 1,044.50 | 1,020.00 | 1,029.40 | 1,029.40 | -0.43% | 22,118 |
| Dec 1, 2025 | 1,057.20 | 1,060.10 | 1,031.00 | 1,033.80 | 1,033.80 | -1.70% | 32,891 |
| Nov 28, 2025 | 1,063.00 | 1,091.40 | 1,045.40 | 1,051.70 | 1,051.70 | -0.03% | 82,533 |
| Nov 27, 2025 | 1,065.90 | 1,072.50 | 1,046.50 | 1,052.00 | 1,052.00 | -0.92% | 18,818 |
| Nov 26, 2025 | 1,049.90 | 1,076.10 | 1,041.60 | 1,061.80 | 1,061.80 | 1.02% | 40,101 |
| Nov 25, 2025 | 1,043.60 | 1,062.00 | 1,030.90 | 1,051.10 | 1,051.10 | 0.82% | 15,765 |