Hatsun Agro Product Limited (NSE:HATSUN)
India · Delayed Price · Currency is INR 1,043.90
-30.55 (-2.84%)
Nov 9, 2026, 3:29 PM IST
NSE:HATSUN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1,063.85 | 1,092.70 | 1,038.40 | 1,043.90 | 1,043.90 | -2.84% | 21,520 |
| Nov 8, 2026 | 1,070.00 | 1,086.00 | 1,062.00 | 1,074.45 | 1,074.45 | 0.59% | 2,970 |
| Nov 6, 2026 | 1,057.00 | 1,069.90 | 1,054.10 | 1,068.10 | 1,068.10 | 0.33% | 13,979 |
| Nov 5, 2026 | 1,077.30 | 1,078.80 | 1,046.20 | 1,064.60 | 1,064.60 | 1.76% | 18,402 |
| Nov 4, 2026 | 1,029.60 | 1,067.20 | 1,029.60 | 1,046.20 | 1,046.20 | 1.30% | 14,945 |
| Nov 3, 2026 | 997.00 | 1,047.85 | 997.00 | 1,032.80 | 1,032.80 | 3.66% | 32,821 |
| Nov 2, 2026 | 1,012.20 | 1,084.05 | 982.50 | 996.30 | 996.30 | 0.08% | 58,029 |
| Oct 30, 2026 | 1,007.20 | 1,007.20 | 985.10 | 995.50 | 995.50 | -1.16% | 16,361 |
| Oct 29, 2026 | 991.60 | 1,017.30 | 987.70 | 1,007.20 | 1,007.20 | 2.42% | 20,563 |
| Oct 28, 2026 | 968.10 | 989.00 | 958.40 | 983.40 | 983.40 | 1.58% | 36,533 |
| Oct 27, 2026 | 983.60 | 1,006.50 | 962.00 | 968.10 | 968.10 | -1.59% | 205,100 |
| Oct 26, 2026 | 996.30 | 1,006.10 | 975.50 | 983.70 | 983.70 | -1.72% | 70,633 |
| Oct 23, 2026 | 1,055.90 | 1,059.70 | 964.10 | 1,000.90 | 1,000.90 | -6.71% | 221,647 |
| Oct 22, 2026 | 1,127.20 | 1,135.10 | 1,064.00 | 1,072.90 | 1,072.90 | -5.55% | 44,672 |
| Oct 21, 2026 | 1,145.50 | 1,165.00 | 1,124.00 | 1,136.00 | 1,136.00 | -0.86% | 30,216 |
| Oct 19, 2026 | 1,165.00 | 1,165.00 | 1,123.20 | 1,145.80 | 1,145.80 | -1.40% | 41,967 |
| 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 |