Hatsun Agro Product Limited (NSE:HATSUN)
India · Delayed Price · Currency is INR 1,146.70
-9.00 (-0.78%)
Sep 24, 2026, 10:20 AM IST
NSE:HATSUN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 1,147.10 | 1,159.00 | 1,147.10 | 1,150.00 | - | -0.49% | 23,577 |
| Sep 23, 2026 | 1,169.20 | 1,184.30 | 1,148.10 | 1,155.70 | 1,155.70 | -1.05% | 23,574 |
| Sep 22, 2026 | 1,130.00 | 1,180.90 | 1,128.00 | 1,168.00 | 1,168.00 | 3.30% | 47,379 |
| Sep 21, 2026 | 1,144.90 | 1,157.40 | 1,119.00 | 1,130.70 | 1,130.70 | -0.74% | 39,695 |
| Sep 18, 2026 | 1,186.90 | 1,186.90 | 1,125.10 | 1,139.10 | 1,139.10 | -3.60% | 78,526 |
| Sep 17, 2026 | 1,213.70 | 1,238.40 | 1,170.00 | 1,181.60 | 1,181.60 | -2.67% | 46,126 |
| Sep 16, 2026 | 1,273.10 | 1,275.00 | 1,206.10 | 1,214.00 | 1,214.00 | -4.78% | 88,440 |
| Sep 15, 2026 | 1,207.20 | 1,349.70 | 1,207.20 | 1,275.00 | 1,275.00 | 4.13% | 874,664 |
| Sep 11, 2026 | 1,194.50 | 1,240.20 | 1,167.70 | 1,224.40 | 1,224.40 | 2.50% | 113,105 |
| Sep 10, 2026 | 1,203.80 | 1,205.00 | 1,180.00 | 1,194.50 | 1,194.50 | -0.38% | 31,094 |
| Sep 9, 2026 | 1,200.00 | 1,215.00 | 1,155.10 | 1,199.10 | 1,199.10 | 0.09% | 122,744 |
| Sep 8, 2026 | 1,132.80 | 1,218.20 | 1,132.80 | 1,198.00 | 1,198.00 | 5.76% | 180,176 |
| Sep 7, 2026 | 1,158.00 | 1,158.10 | 1,116.30 | 1,132.80 | 1,132.80 | -3.08% | 66,432 |
| Sep 4, 2026 | 1,159.90 | 1,185.00 | 1,124.90 | 1,168.80 | 1,168.80 | 0.69% | 65,825 |
| Sep 3, 2026 | 1,198.50 | 1,198.50 | 1,149.00 | 1,160.80 | 1,160.80 | -2.75% | 53,500 |
| Sep 2, 2026 | 1,191.00 | 1,222.00 | 1,172.50 | 1,193.60 | 1,193.60 | 1.28% | 244,250 |
| Sep 1, 2026 | 1,175.10 | 1,219.40 | 1,156.00 | 1,178.50 | 1,178.50 | -1.00% | 121,102 |
| Aug 31, 2026 | 1,197.75 | 1,198.00 | 1,175.00 | 1,190.45 | 1,190.45 | 1.22% | 90,965 |
| Aug 28, 2026 | 1,151.00 | 1,196.55 | 1,135.55 | 1,176.05 | 1,176.05 | 2.04% | 119,907 |
| Aug 27, 2026 | 1,096.10 | 1,162.10 | 1,073.00 | 1,152.50 | 1,152.50 | 6.07% | 284,131 |
| Aug 26, 2026 | 1,033.55 | 1,106.60 | 1,017.80 | 1,086.55 | 1,086.55 | 5.44% | 145,348 |
| Aug 25, 2026 | 1,055.05 | 1,055.10 | 1,025.55 | 1,030.50 | 1,030.50 | -1.34% | 36,136 |
| Aug 24, 2026 | 984.20 | 1,067.40 | 980.00 | 1,044.50 | 1,044.50 | 6.07% | 269,325 |
| Aug 21, 2026 | 959.00 | 994.75 | 947.15 | 984.70 | 984.70 | 2.18% | 71,658 |
| Aug 20, 2026 | 943.00 | 977.45 | 927.55 | 963.70 | 963.70 | 3.59% | 53,300 |
| Aug 19, 2026 | 985.35 | 1,000.00 | 921.00 | 930.30 | 930.30 | -5.59% | 147,018 |
| Aug 18, 2026 | 974.05 | 993.65 | 969.55 | 985.35 | 985.35 | 1.71% | 59,772 |
| Aug 17, 2026 | 995.00 | 995.00 | 959.20 | 968.80 | 968.80 | -1.22% | 32,908 |
| Aug 14, 2026 | 951.20 | 990.00 | 951.20 | 980.80 | 980.80 | 1.75% | 82,072 |
| Aug 13, 2026 | 950.00 | 970.30 | 942.25 | 963.95 | 963.95 | 1.46% | 49,078 |
| Aug 12, 2026 | 949.30 | 955.00 | 940.00 | 950.05 | 950.05 | 0.80% | 57,776 |
| 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 |