Hatsun Agro Product Limited (BOM:531531)
India
· Delayed Price · Currency is INR 896.30
+2.60 (0.29%)
At close: Sep 26, 2025
Hatsun Agro Product Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 895.00 | 897.70 | 884.25 | 896.30 | 896.30 | 0.29% | 879 |
| Sep 25, 2025 | 899.75 | 901.75 | 891.60 | 893.70 | 893.70 | -0.71% | 841 |
| Sep 24, 2025 | 900.50 | 903.50 | 897.75 | 900.10 | 900.10 | -0.22% | 885 |
| Sep 23, 2025 | 901.05 | 912.70 | 900.55 | 902.05 | 902.05 | -0.69% | 929 |
| Sep 22, 2025 | 908.55 | 921.50 | 900.60 | 908.35 | 908.35 | -0.02% | 69,661 |
| Sep 19, 2025 | 932.00 | 932.00 | 893.45 | 908.55 | 908.55 | -1.87% | 25,200 |
| Sep 18, 2025 | 914.95 | 939.80 | 906.00 | 925.85 | 925.85 | 1.83% | 8,764 |
| Sep 17, 2025 | 915.00 | 925.65 | 904.00 | 909.25 | 909.25 | 0.24% | 875 |
| Sep 16, 2025 | 910.40 | 914.40 | 895.50 | 907.05 | 907.05 | 0.14% | 1,090 |
| Sep 15, 2025 | 905.15 | 920.50 | 902.55 | 905.80 | 905.80 | -0.01% | 1,128,338 |
| Sep 12, 2025 | 909.10 | 915.00 | 901.75 | 905.90 | 905.90 | -0.48% | 1,070 |
| Sep 11, 2025 | 907.20 | 917.50 | 898.35 | 910.30 | 910.30 | 0.30% | 577 |
| Sep 10, 2025 | 923.95 | 923.95 | 897.15 | 907.55 | 907.55 | -0.03% | 1,750 |
| Sep 9, 2025 | 902.10 | 924.55 | 902.10 | 907.85 | 907.85 | 0.67% | 14,384 |
| Sep 8, 2025 | 881.05 | 924.85 | 881.05 | 901.80 | 901.80 | -1.31% | 1,110 |
| Sep 5, 2025 | 937.55 | 937.55 | 900.30 | 913.80 | 913.80 | -1.11% | 11,486 |
| Sep 4, 2025 | 926.00 | 950.50 | 907.95 | 924.10 | 924.10 | 2.64% | 16,438 |
| Sep 3, 2025 | 909.75 | 918.30 | 897.20 | 900.30 | 900.30 | -1.27% | 1,261 |
| Sep 2, 2025 | 901.65 | 917.75 | 891.00 | 911.90 | 911.90 | 2.51% | 904 |
| Sep 1, 2025 | 901.75 | 901.75 | 886.15 | 889.55 | 889.55 | -0.15% | 968 |
| Aug 29, 2025 | 898.95 | 901.85 | 886.70 | 890.85 | 890.85 | -0.71% | 1,662 |
| Aug 28, 2025 | 909.75 | 909.75 | 882.00 | 897.20 | 897.20 | 1.34% | 2,188 |
| Aug 26, 2025 | 905.00 | 909.85 | 877.90 | 885.30 | 885.30 | -1.80% | 1,348 |
| Aug 25, 2025 | 906.90 | 908.00 | 899.15 | 901.50 | 901.50 | 0.06% | 585 |
| Aug 22, 2025 | 916.80 | 921.15 | 895.70 | 900.95 | 900.95 | -1.12% | 293 |
| Aug 21, 2025 | 974.85 | 974.85 | 908.30 | 911.15 | 911.15 | -0.10% | 248 |
| Aug 20, 2025 | 915.00 | 916.50 | 907.10 | 912.05 | 912.05 | -0.22% | 492 |
| Aug 19, 2025 | 903.70 | 920.50 | 903.70 | 914.10 | 914.10 | 2.19% | 771 |
| Aug 18, 2025 | 880.45 | 897.70 | 880.45 | 894.55 | 894.55 | 1.79% | 791 |
| Aug 14, 2025 | 889.95 | 895.00 | 876.45 | 878.80 | 878.80 | -0.23% | 955 |
| Aug 13, 2025 | 890.75 | 890.75 | 875.20 | 880.85 | 880.85 | -1.11% | 438 |
| Aug 12, 2025 | 895.15 | 899.95 | 890.00 | 890.75 | 890.75 | 0.28% | 98 |
| Aug 11, 2025 | 888.35 | 899.95 | 886.65 | 888.25 | 888.25 | -0.45% | 667 |
| Aug 8, 2025 | 898.05 | 906.95 | 891.00 | 892.30 | 892.30 | -0.61% | 3,218 |
| Aug 7, 2025 | 888.00 | 903.55 | 888.00 | 897.80 | 897.80 | 0.95% | 1,369 |
| Aug 6, 2025 | 893.20 | 907.65 | 887.70 | 889.35 | 889.35 | -0.28% | 1,970 |
| Aug 5, 2025 | 910.10 | 910.10 | 890.00 | 891.85 | 891.85 | -1.37% | 1,425 |
| Aug 4, 2025 | 897.55 | 920.10 | 897.55 | 904.25 | 904.25 | -0.26% | 1,009 |
| Aug 1, 2025 | 919.90 | 934.50 | 899.30 | 906.65 | 906.65 | -0.94% | 1,208 |
| Jul 31, 2025 | 890.05 | 925.00 | 890.05 | 915.25 | 915.25 | 0.48% | 3,615 |
| Jul 30, 2025 | 913.95 | 917.40 | 904.60 | 910.85 | 910.85 | 0.67% | 3,206 |
| Jul 29, 2025 | 948.90 | 948.90 | 889.95 | 904.75 | 904.75 | 0.33% | 2,722 |
| Jul 28, 2025 | 953.00 | 953.00 | 895.45 | 901.75 | 901.75 | -2.33% | 5,257 |
| Jul 25, 2025 | 955.40 | 957.55 | 918.00 | 923.25 | 923.25 | -2.22% | 6,510 |
| Jul 24, 2025 | 963.90 | 972.25 | 941.40 | 944.25 | 944.25 | -1.74% | 1,408 |
| Jul 23, 2025 | 973.30 | 977.95 | 958.70 | 961.00 | 955.00 | 0.21% | 5,836 |
| Jul 22, 2025 | 989.00 | 990.20 | 955.95 | 959.00 | 953.01 | -1.42% | 2,477 |
| Jul 21, 2025 | 1,007.85 | 1,043.75 | 956.60 | 972.80 | 966.73 | 2.18% | 76,476 |
| Jul 18, 2025 | 945.20 | 964.65 | 941.40 | 952.00 | 946.06 | 0.68% | 1,505 |
| Jul 17, 2025 | 952.00 | 976.95 | 940.70 | 945.55 | 939.65 | -0.61% | 2,303 |