Hatsun Agro Product Limited (NSE:HATSUN)
India · Delayed Price · Currency is INR 1,190.45
+14.40 (1.22%)
Aug 31, 2026, 3:30 PM IST
NSE:HATSUN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |