Hindustan Agrigenetics Limited (BOM:519574)
India
· Delayed Price · Currency is INR 50.51
-1.02 (-1.98%)
At close: Apr 28, 2026
Hindustan Agrigenetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 51.50 | 51.50 | 50.00 | 50.40 | 50.40 | -0.22% | 1,532 |
| Apr 28, 2026 | 51.53 | 51.53 | 50.00 | 50.51 | 50.51 | -1.98% | 612 |
| Apr 27, 2026 | 59.69 | 59.69 | 49.60 | 51.53 | 51.53 | 3.58% | 1,894 |
| Apr 24, 2026 | 48.80 | 49.75 | 48.10 | 49.75 | 49.75 | 1.95% | 226 |
| Apr 23, 2026 | 48.80 | 49.04 | 48.80 | 48.80 | 48.80 | 0.49% | 149 |
| Apr 22, 2026 | 48.25 | 50.00 | 48.25 | 48.56 | 48.56 | 0.71% | 44 |
| Apr 21, 2026 | 51.00 | 52.00 | 46.05 | 48.22 | 48.22 | -5.15% | 712 |
| Apr 20, 2026 | 51.75 | 51.76 | 45.00 | 50.84 | 50.84 | -1.78% | 1,318 |
| Apr 17, 2026 | 54.00 | 54.27 | 49.21 | 51.76 | 51.76 | 5.12% | 23,767 |
| Apr 16, 2026 | 49.99 | 51.00 | 47.51 | 49.24 | 49.24 | 7.04% | 33,917 |
| Apr 15, 2026 | 45.04 | 48.90 | 45.00 | 46.00 | 46.00 | 2.13% | 4,184 |
| Apr 13, 2026 | 45.50 | 52.80 | 43.51 | 45.04 | 45.04 | -0.90% | 5,464 |
| Apr 10, 2026 | 45.75 | 49.75 | 45.00 | 45.45 | 45.45 | -1.69% | 3,920 |
| Apr 9, 2026 | 49.96 | 49.96 | 45.10 | 46.23 | 46.23 | -5.61% | 823 |
| Apr 8, 2026 | 52.89 | 52.89 | 45.89 | 48.98 | 48.98 | 8.87% | 5,372 |
| Apr 7, 2026 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | 7.61% | 280 |
| Apr 6, 2026 | 41.57 | 42.00 | 38.51 | 41.81 | 41.81 | 0.10% | 1,372 |
| Apr 2, 2026 | 42.30 | 42.30 | 40.02 | 41.77 | 41.77 | -2.04% | 358 |
| Apr 1, 2026 | 37.31 | 43.99 | 37.31 | 42.64 | 42.64 | -1.86% | 1,667 |
| Mar 30, 2026 | 45.00 | 45.00 | 43.45 | 43.45 | 43.45 | 6.47% | 727 |
| Mar 27, 2026 | 40.02 | 43.75 | 39.03 | 40.81 | 40.81 | 1.97% | 17,226 |
| Mar 25, 2026 | 39.50 | 43.80 | 39.50 | 40.02 | 40.02 | 2.01% | 15,260 |
| Mar 24, 2026 | 42.99 | 44.00 | 39.00 | 39.23 | 39.23 | -2.05% | 22,456 |
| Mar 23, 2026 | 41.79 | 42.51 | 40.00 | 40.05 | 40.05 | -4.16% | 11,346 |
| Mar 20, 2026 | 40.80 | 42.00 | 40.36 | 41.79 | 41.79 | 4.08% | 3,244 |
| Mar 19, 2026 | 41.91 | 41.91 | 38.06 | 40.15 | 40.15 | -3.25% | 2,318 |
| Mar 18, 2026 | 38.00 | 41.50 | 38.00 | 41.50 | 41.50 | 5.54% | 2,608 |
| Mar 17, 2026 | 36.51 | 40.43 | 36.50 | 39.32 | 39.32 | 2.74% | 4,676 |
| Mar 16, 2026 | 37.15 | 40.95 | 36.02 | 38.27 | 38.27 | -9.95% | 14,674 |
| Mar 13, 2026 | 40.48 | 42.60 | 37.70 | 42.50 | 42.50 | 5.51% | 1,628 |
| Mar 12, 2026 | 43.50 | 43.50 | 40.02 | 40.28 | 40.28 | 0.20% | 3,695 |
| Mar 11, 2026 | 43.20 | 43.20 | 39.00 | 40.20 | 40.20 | -6.49% | 11,638 |
| Mar 10, 2026 | 43.98 | 43.98 | 42.29 | 42.99 | 42.99 | 0.12% | 925 |
| Mar 9, 2026 | 43.80 | 43.80 | 40.00 | 42.94 | 42.94 | 4.66% | 3,290 |
| Mar 6, 2026 | 44.00 | 44.00 | 40.00 | 41.03 | 41.03 | -3.28% | 3,215 |
| Mar 5, 2026 | 39.47 | 42.50 | 39.35 | 42.42 | 42.42 | 7.47% | 3,362 |
| Mar 4, 2026 | 36.00 | 39.50 | 36.00 | 39.47 | 39.47 | 5.11% | 8,250 |
| Mar 2, 2026 | 37.92 | 39.48 | 36.01 | 37.55 | 37.55 | 1.00% | 9,669 |
| Feb 27, 2026 | 37.71 | 44.36 | 36.05 | 37.18 | 37.18 | 0.57% | 109,210 |
| Feb 26, 2026 | 40.64 | 41.80 | 36.20 | 36.97 | 36.97 | -7.20% | 42,576 |
| Feb 25, 2026 | 40.39 | 45.00 | 35.50 | 39.84 | 39.84 | -1.36% | 19,819 |
| Feb 24, 2026 | 40.25 | 41.00 | 37.85 | 40.39 | 40.39 | -0.15% | 8,722 |
| Feb 23, 2026 | 40.01 | 46.35 | 40.01 | 40.45 | 40.45 | -6.88% | 12,019 |
| Feb 20, 2026 | 46.89 | 46.99 | 42.25 | 43.44 | 43.44 | -7.36% | 11,084 |
| Feb 19, 2026 | 47.99 | 47.99 | 41.01 | 46.89 | 46.89 | 10.98% | 4,790 |
| Feb 18, 2026 | 49.50 | 49.50 | 38.60 | 42.25 | 42.25 | -4.97% | 16,031 |
| Feb 17, 2026 | 46.50 | 51.98 | 44.00 | 44.46 | 44.46 | -4.39% | 13,107 |
| Feb 16, 2026 | 47.05 | 48.70 | 46.25 | 46.50 | 46.50 | 0.54% | 2,874 |
| Feb 13, 2026 | 49.90 | 49.90 | 46.25 | 46.25 | 46.25 | -6.17% | 3,810 |
| Feb 12, 2026 | 51.00 | 51.00 | 46.05 | 49.29 | 49.29 | -1.42% | 8,067 |
| Feb 11, 2026 | 51.99 | 51.99 | 49.50 | 50.00 | 50.00 | -5.48% | 5,494 |
| Feb 10, 2026 | 50.01 | 52.97 | 50.01 | 52.90 | 52.90 | 5.82% | 982 |
| Feb 9, 2026 | 49.51 | 50.01 | 49.51 | 49.99 | 49.99 | -0.02% | 1,402 |
| Feb 6, 2026 | 50.41 | 50.66 | 49.50 | 50.00 | 50.00 | -0.32% | 2,942 |
| Feb 5, 2026 | 49.06 | 52.89 | 49.06 | 50.16 | 50.16 | -2.41% | 1,077 |
| Feb 4, 2026 | 52.26 | 52.37 | 51.40 | 51.40 | 51.40 | -1.08% | 1,201 |
| Feb 3, 2026 | 57.80 | 57.80 | 51.00 | 51.96 | 51.96 | 0.87% | 800 |
| Feb 2, 2026 | 50.01 | 51.76 | 49.05 | 51.51 | 51.51 | 3.00% | 1,374 |
| Feb 1, 2026 | 53.54 | 54.95 | 48.51 | 50.01 | 50.01 | -4.72% | 1,295 |
| Jan 30, 2026 | 54.32 | 54.32 | 49.00 | 52.49 | 52.49 | -0.96% | 6,120 |
| Jan 29, 2026 | 54.75 | 59.40 | 48.55 | 53.00 | 53.00 | 7.07% | 61,906 |
| Jan 28, 2026 | 48.97 | 53.77 | 48.80 | 49.50 | 49.50 | 1.60% | 849 |
| Jan 27, 2026 | 49.75 | 52.68 | 48.20 | 48.72 | 48.72 | -2.56% | 1,095 |
| Jan 23, 2026 | 55.00 | 55.00 | 50.00 | 50.00 | 50.00 | -3.18% | 744 |
| Jan 22, 2026 | 51.00 | 52.20 | 51.00 | 51.64 | 51.64 | -4.35% | 2,640 |
| Jan 21, 2026 | 53.40 | 58.00 | 48.50 | 53.99 | 53.99 | -0.35% | 9,027 |
| Jan 20, 2026 | 55.95 | 55.95 | 53.01 | 54.18 | 54.18 | -1.47% | 430 |
| Jan 19, 2026 | 56.00 | 56.10 | 54.99 | 54.99 | 54.99 | -0.70% | 615 |
| Jan 16, 2026 | 53.00 | 60.68 | 53.00 | 55.38 | 55.38 | 5.33% | 4,324 |
| Jan 14, 2026 | 53.47 | 56.00 | 52.00 | 52.58 | 52.58 | -1.66% | 1,962 |
| Jan 13, 2026 | 54.78 | 54.78 | 51.35 | 53.47 | 53.47 | -2.66% | 2,061 |
| Jan 12, 2026 | 52.25 | 56.98 | 51.25 | 54.93 | 54.93 | 5.13% | 6,074 |
| Jan 9, 2026 | 54.59 | 54.59 | 52.25 | 52.25 | 52.25 | -6.68% | 1,475 |
| Jan 8, 2026 | 56.21 | 56.21 | 53.55 | 55.99 | 55.99 | -0.39% | 1,771 |
| Jan 7, 2026 | 55.40 | 56.38 | 55.00 | 56.21 | 56.21 | 1.55% | 1,767 |
| Jan 6, 2026 | 58.00 | 58.00 | 53.32 | 55.35 | 55.35 | 2.18% | 3,207 |
| Jan 5, 2026 | 58.90 | 58.90 | 53.00 | 54.17 | 54.17 | -0.22% | 942 |
| Jan 2, 2026 | 51.68 | 55.00 | 51.65 | 54.29 | 54.29 | 5.05% | 1,110 |
| Jan 1, 2026 | 51.11 | 51.70 | 51.11 | 51.68 | 51.68 | -1.20% | 1,018 |
| Dec 31, 2025 | 54.00 | 54.55 | 51.25 | 52.31 | 52.31 | 1.06% | 5,464 |
| Dec 30, 2025 | 52.41 | 54.49 | 51.30 | 51.76 | 51.76 | -5.67% | 905 |
| Dec 29, 2025 | 56.00 | 56.00 | 50.10 | 54.87 | 54.87 | 1.91% | 5,162 |
| Dec 26, 2025 | 53.95 | 54.00 | 52.20 | 53.84 | 53.84 | -0.20% | 910 |
| Dec 24, 2025 | 55.00 | 55.00 | 49.00 | 53.95 | 53.95 | 3.75% | 1,486 |
| Dec 23, 2025 | 57.90 | 57.90 | 52.00 | 52.00 | 52.00 | -0.95% | 1,672 |
| Dec 22, 2025 | 53.60 | 54.90 | 51.00 | 52.50 | 52.50 | -2.05% | 3,735 |
| Dec 19, 2025 | 51.51 | 56.99 | 48.00 | 53.60 | 53.60 | 0.24% | 7,598 |
| Dec 18, 2025 | 62.90 | 62.90 | 52.35 | 53.47 | 53.47 | -9.31% | 8,310 |
| Dec 17, 2025 | 55.49 | 62.99 | 55.00 | 58.96 | 58.96 | 11.08% | 5,495 |
| Dec 16, 2025 | 55.00 | 55.00 | 53.02 | 53.08 | 53.08 | -3.49% | 241 |
| Dec 15, 2025 | 57.00 | 57.00 | 52.71 | 55.00 | 55.00 | 1.48% | 1,511 |
| Dec 12, 2025 | 54.48 | 55.00 | 52.30 | 54.20 | 54.20 | -0.02% | 1,407 |
| Dec 10, 2025 | 58.00 | 59.00 | 51.25 | 54.21 | 54.21 | 1.96% | 2,227 |
| Dec 9, 2025 | 53.02 | 59.50 | 53.00 | 53.17 | 53.17 | 0.28% | 962 |
| Dec 8, 2025 | 56.13 | 56.13 | 53.00 | 53.02 | 53.02 | -5.54% | 221 |
| Dec 5, 2025 | 56.63 | 66.90 | 54.58 | 56.13 | 56.13 | -0.88% | 1,079 |
| Dec 4, 2025 | 56.99 | 56.99 | 55.20 | 56.63 | 56.63 | 4.87% | 6,981 |
| Dec 3, 2025 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | -2.24% | 504 |
| Dec 2, 2025 | 51.00 | 55.80 | 51.00 | 55.24 | 55.24 | -2.18% | 1,433 |
| Dec 1, 2025 | 53.57 | 58.50 | 52.10 | 56.47 | 56.47 | 5.41% | 2,279 |