Hatsun Agro Product Limited (NSE:HATSUN)
India · Delayed Price · Currency is INR 917.05
+3.70 (0.41%)
Jun 25, 2026, 3:30 PM IST
NSE:HATSUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 1, 2026 | 907.45 | 939.90 | 901.45 | 933.70 | 933.70 | 3.84% | 66,748 |
| May 29, 2026 | 925.00 | 930.00 | 892.55 | 899.15 | 899.15 | -2.08% | 28,027 |
| May 27, 2026 | 915.05 | 926.80 | 915.05 | 918.25 | 918.25 | -0.64% | 16,592 |
| May 26, 2026 | 929.90 | 937.45 | 911.60 | 924.20 | 924.20 | -0.28% | 28,939 |
| May 25, 2026 | 920.95 | 949.00 | 920.95 | 936.75 | 926.75 | 1.72% | 25,426 |
| May 22, 2026 | 931.30 | 932.40 | 918.70 | 920.95 | 911.12 | -0.03% | 7,725 |
| May 21, 2026 | 926.00 | 948.80 | 917.80 | 921.20 | 911.37 | -1.90% | 32,568 |
| May 20, 2026 | 944.00 | 978.00 | 917.70 | 939.00 | 928.98 | -0.53% | 114,845 |
| May 19, 2026 | 933.45 | 962.00 | 933.45 | 944.00 | 933.92 | 2.41% | 23,296 |
| May 18, 2026 | 949.00 | 954.00 | 911.45 | 921.75 | 911.91 | -2.12% | 26,900 |
| May 15, 2026 | 943.40 | 945.70 | 932.55 | 941.75 | 931.70 | -0.16% | 15,397 |
| May 14, 2026 | 961.90 | 978.95 | 934.65 | 943.30 | 933.23 | 0.28% | 30,587 |
| May 13, 2026 | 937.05 | 958.00 | 933.00 | 940.65 | 930.61 | 1.09% | 6,304 |
| May 12, 2026 | 964.00 | 970.60 | 927.05 | 930.55 | 920.62 | -3.11% | 17,255 |
| May 11, 2026 | 970.00 | 983.40 | 956.05 | 960.40 | 950.15 | -2.88% | 23,022 |
| May 8, 2026 | 984.60 | 994.40 | 969.80 | 988.85 | 978.29 | 0.44% | 19,428 |
| May 7, 2026 | 992.00 | 1,001.25 | 969.85 | 984.55 | 974.04 | -0.18% | 22,125 |
| May 6, 2026 | 955.45 | 994.45 | 948.40 | 986.30 | 975.77 | 3.23% | 29,542 |
| May 5, 2026 | 937.00 | 958.50 | 937.00 | 955.40 | 945.20 | 1.44% | 14,854 |
| May 4, 2026 | 957.30 | 969.85 | 936.25 | 941.80 | 931.75 | -2.25% | 21,473 |
| Apr 30, 2026 | 962.90 | 974.40 | 946.80 | 963.45 | 953.16 | 0.15% | 7,643 |
| Apr 29, 2026 | 969.65 | 977.45 | 959.95 | 962.05 | 951.78 | -0.78% | 13,624 |
| Apr 28, 2026 | 990.00 | 1,012.70 | 961.90 | 969.65 | 959.30 | -2.66% | 40,510 |
| Apr 27, 2026 | 1,000.00 | 1,013.60 | 982.90 | 996.10 | 985.47 | 0.49% | 12,397 |
| Apr 24, 2026 | 995.00 | 1,013.85 | 985.35 | 991.20 | 980.62 | -1.87% | 24,212 |
| Apr 23, 2026 | 1,015.70 | 1,023.95 | 1,001.10 | 1,010.10 | 999.32 | -0.36% | 28,237 |
| Apr 22, 2026 | 974.05 | 1,022.30 | 974.05 | 1,013.70 | 1,002.88 | 3.20% | 58,042 |
| Apr 21, 2026 | 982.00 | 985.00 | 959.25 | 982.30 | 971.81 | 0.87% | 31,919 |
| Apr 20, 2026 | 981.30 | 989.70 | 965.00 | 973.80 | 963.40 | -0.76% | 20,040 |
| Apr 17, 2026 | 950.10 | 997.65 | 936.65 | 981.30 | 970.82 | 4.58% | 59,517 |
| Apr 16, 2026 | 938.85 | 952.40 | 935.00 | 938.30 | 928.28 | -0.05% | 16,777 |
| Apr 15, 2026 | 915.30 | 941.00 | 915.30 | 938.80 | 928.78 | 3.06% | 11,817 |