Hatsun Agro Product Limited (NSE:HATSUN)
India · Delayed Price · Currency is INR 1,161.00
-1.10 (-0.09%)
Oct 19, 2026, 3:30 PM IST
NSE:HATSUN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 1,165.00 | 1,165.00 | 1,123.20 | 1,161.00 | 1,161.00 | -0.09% | 41,977 |
| Oct 16, 2026 | 1,145.20 | 1,174.90 | 1,141.30 | 1,162.10 | 1,162.10 | 1.44% | 20,810 |
| Oct 15, 2026 | 1,130.60 | 1,170.80 | 1,118.00 | 1,145.60 | 1,145.60 | 1.99% | 58,742 |
| Oct 14, 2026 | 1,125.00 | 1,143.90 | 1,119.60 | 1,123.20 | 1,123.20 | -0.92% | 8,151 |
| Oct 13, 2026 | 1,125.00 | 1,148.30 | 1,103.20 | 1,133.60 | 1,133.60 | 2.13% | 54,735 |
| Oct 12, 2026 | 1,134.10 | 1,135.90 | 1,102.00 | 1,110.00 | 1,110.00 | -1.05% | 10,879 |
| Oct 9, 2026 | 1,135.20 | 1,135.20 | 1,113.40 | 1,121.80 | 1,121.80 | 0.10% | 15,366 |
| Oct 8, 2026 | 1,154.90 | 1,154.90 | 1,112.00 | 1,120.70 | 1,120.70 | -2.39% | 24,416 |
| Oct 7, 2026 | 1,158.90 | 1,196.90 | 1,142.40 | 1,148.10 | 1,148.10 | -0.17% | 23,655 |
| Oct 6, 2026 | 1,143.50 | 1,175.00 | 1,137.30 | 1,150.00 | 1,150.00 | 0.57% | 24,484 |
| Oct 5, 2026 | 1,110.10 | 1,157.40 | 1,110.00 | 1,143.50 | 1,143.50 | 2.27% | 41,254 |
| Oct 1, 2026 | 1,099.00 | 1,122.10 | 1,078.30 | 1,118.10 | 1,118.10 | 1.74% | 22,578 |
| Sep 30, 2026 | 1,106.50 | 1,139.50 | 1,093.50 | 1,099.00 | 1,099.00 | -0.06% | 15,584 |
| Sep 29, 2026 | 1,119.40 | 1,130.00 | 1,093.00 | 1,099.70 | 1,099.70 | -1.76% | 28,612 |
| Sep 28, 2026 | 1,165.40 | 1,165.40 | 1,110.00 | 1,119.40 | 1,119.40 | -3.94% | 33,878 |
| Sep 25, 2026 | 1,145.70 | 1,181.20 | 1,138.60 | 1,165.30 | 1,165.30 | 2.72% | 44,714 |
| Sep 24, 2026 | 1,147.10 | 1,159.10 | 1,131.00 | 1,134.40 | 1,134.40 | -1.84% | 13,360 |
| 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 |