Hatsun Agro Product Limited (NSE:HATSUN)
India · Delayed Price · Currency is INR 942.00
-10.90 (-1.14%)
Aug 11, 2026, 3:30 PM IST
NSE:HATSUN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 948.55 | 948.55 | 932.10 | 942.50 | 942.50 | -1.09% | 21,539 |
| Aug 10, 2026 | 932.00 | 957.05 | 927.00 | 952.90 | 952.90 | 1.25% | 54,435 |
| Aug 7, 2026 | 927.15 | 948.00 | 912.00 | 941.10 | 941.10 | 1.49% | 50,521 |
| Aug 6, 2026 | 910.60 | 939.00 | 909.00 | 927.25 | 927.25 | 1.83% | 51,026 |
| Aug 5, 2026 | 891.90 | 922.00 | 890.00 | 910.60 | 910.60 | 2.15% | 49,608 |
| Aug 4, 2026 | 885.15 | 908.00 | 881.50 | 891.40 | 891.40 | 0.75% | 34,345 |
| Aug 3, 2026 | 877.00 | 894.45 | 877.00 | 884.80 | 884.80 | -0.07% | 18,783 |
| Jul 31, 2026 | 879.55 | 894.00 | 877.05 | 885.40 | 885.40 | 0.67% | 12,091 |
| Jul 30, 2026 | 881.20 | 887.85 | 873.20 | 879.55 | 879.55 | -0.68% | 14,123 |
| Jul 29, 2026 | 879.95 | 888.00 | 870.05 | 885.60 | 885.60 | 2.00% | 17,173 |
| Jul 28, 2026 | 877.00 | 883.50 | 864.50 | 868.25 | 868.25 | -0.73% | 29,398 |
| Jul 27, 2026 | 900.00 | 900.00 | 868.10 | 874.65 | 874.65 | -1.38% | 53,203 |
| Jul 24, 2026 | 877.60 | 891.75 | 871.70 | 886.85 | 886.85 | 1.29% | 27,878 |
| Jul 23, 2026 | 892.60 | 903.35 | 871.70 | 875.55 | 875.55 | -1.91% | 30,819 |
| Jul 22, 2026 | 928.00 | 933.45 | 890.00 | 892.60 | 892.60 | -3.87% | 91,644 |
| Jul 21, 2026 | 939.70 | 940.80 | 924.00 | 928.50 | 928.50 | -0.21% | 38,644 |
| Jul 20, 2026 | 938.00 | 939.70 | 925.00 | 930.45 | 930.45 | 0.30% | 13,960 |
| Jul 17, 2026 | 927.00 | 930.65 | 918.50 | 927.70 | 927.70 | 0.08% | 19,356 |
| Jul 16, 2026 | 935.80 | 936.00 | 917.45 | 927.00 | 927.00 | -0.60% | 20,586 |
| Jul 15, 2026 | 938.55 | 941.95 | 924.00 | 932.55 | 932.55 | -0.10% | 16,134 |
| Jul 14, 2026 | 907.30 | 952.10 | 907.30 | 933.50 | 933.50 | 3.50% | 93,129 |
| Jul 13, 2026 | 903.25 | 910.15 | 897.00 | 901.90 | 901.90 | -0.14% | 100,999 |
| Jul 10, 2026 | 908.00 | 908.00 | 897.55 | 903.20 | 903.20 | -0.15% | 19,271 |
| Jul 9, 2026 | 907.10 | 908.95 | 902.55 | 904.60 | 904.60 | 0.25% | 14,930 |
| Jul 8, 2026 | 898.90 | 913.00 | 896.05 | 902.35 | 902.35 | 0.65% | 25,825 |
| Jul 7, 2026 | 896.80 | 909.90 | 894.50 | 896.50 | 896.50 | -0.77% | 32,917 |
| Jul 6, 2026 | 910.00 | 913.05 | 895.00 | 903.50 | 903.50 | -0.48% | 69,411 |
| Jul 3, 2026 | 915.00 | 923.30 | 906.15 | 907.90 | 907.90 | -0.79% | 35,755 |
| Jul 2, 2026 | 918.00 | 921.50 | 906.60 | 915.10 | 915.10 | -0.57% | 40,713 |
| Jul 1, 2026 | 920.15 | 927.95 | 917.75 | 920.30 | 920.30 | 0.11% | 13,089 |
| Jun 30, 2026 | 921.05 | 929.90 | 917.00 | 919.25 | 919.25 | -0.81% | 25,339 |
| Jun 29, 2026 | 920.00 | 932.40 | 917.10 | 926.80 | 926.80 | 1.01% | 18,790 |
| Jun 25, 2026 | 908.65 | 924.90 | 908.60 | 917.55 | 917.55 | 0.46% | 23,461 |
| Jun 24, 2026 | 908.15 | 920.00 | 905.00 | 913.35 | 913.35 | 0.92% | 9,015 |
| Jun 23, 2026 | 919.05 | 920.20 | 900.00 | 905.00 | 905.00 | -1.48% | 60,361 |
| Jun 22, 2026 | 920.75 | 925.90 | 915.00 | 918.60 | 918.60 | -0.23% | 11,635 |
| Jun 19, 2026 | 924.35 | 924.35 | 912.70 | 920.75 | 920.75 | -0.39% | 23,311 |
| Jun 18, 2026 | 927.80 | 928.00 | 915.55 | 924.35 | 924.35 | 1.02% | 25,381 |
| Jun 17, 2026 | 910.05 | 922.25 | 909.65 | 915.05 | 915.05 | 0.64% | 15,188 |
| Jun 16, 2026 | 910.00 | 916.40 | 906.00 | 909.20 | 909.20 | -0.13% | 14,785 |
| Jun 15, 2026 | 922.45 | 930.00 | 909.60 | 910.40 | 910.40 | -0.41% | 13,679 |
| Jun 12, 2026 | 910.00 | 920.00 | 909.85 | 914.15 | 914.15 | 1.52% | 8,655 |
| Jun 11, 2026 | 892.10 | 909.20 | 889.85 | 900.50 | 900.50 | 0.94% | 16,829 |
| Jun 10, 2026 | 917.95 | 917.95 | 891.00 | 892.10 | 892.10 | -2.47% | 13,350 |
| Jun 9, 2026 | 885.65 | 932.30 | 885.65 | 914.70 | 914.70 | 2.57% | 27,615 |
| Jun 8, 2026 | 893.10 | 905.40 | 890.50 | 891.80 | 891.80 | -0.56% | 9,509 |
| Jun 5, 2026 | 916.45 | 916.45 | 893.05 | 896.80 | 896.80 | -0.99% | 21,972 |
| Jun 4, 2026 | 912.75 | 917.25 | 903.25 | 905.75 | 905.75 | -0.91% | 13,125 |
| Jun 3, 2026 | 922.80 | 923.90 | 910.50 | 914.10 | 914.10 | -0.95% | 9,231 |
| Jun 2, 2026 | 928.20 | 931.25 | 915.35 | 922.85 | 922.85 | -1.16% | 11,129 |