Skip to main content
Hatsun Agro Product Limited (BOM:531531)
India flag India · Delayed Price · Currency is INR
1,035.50
+6.15 (0.60%)
At close: Dec 3, 2025

Hatsun Agro Product Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,032.251,039.101,030.701,034.951,034.95-1.29%660
Dec 4, 20251,041.901,063.001,037.951,048.451,048.451.25%1,191
Dec 3, 20251,029.351,067.05995.551,035.501,035.500.60%7,312
Dec 2, 20251,094.951,094.951,028.001,029.351,029.35-0.75%3,698
Dec 1, 20251,051.301,053.551,031.851,037.101,037.10-1.65%1,593
Nov 28, 20251,057.901,090.701,045.251,054.551,054.550.25%3,262
Nov 27, 20251,060.001,064.701,045.001,051.951,051.95-0.99%2,533
Nov 26, 20251,016.701,072.451,016.701,062.451,062.450.98%1,526
Nov 25, 20251,035.451,055.651,032.801,052.101,052.101.03%690
Nov 24, 20251,041.601,051.051,039.101,041.351,041.35-0.05%801
Nov 21, 20251,055.001,073.201,038.801,041.901,041.90-1.78%1,937
Nov 20, 20251,050.051,068.551,046.551,060.751,060.750.58%1,798
Nov 19, 20251,049.051,058.751,046.201,054.601,054.60-0.14%612
Nov 18, 20251,052.701,072.001,047.001,056.101,056.10-1.54%5,192
Nov 17, 20251,100.001,100.001,069.501,072.601,072.60-1.76%4,834
Nov 14, 20251,061.201,095.001,061.201,091.851,091.851.81%3,579
Nov 13, 20251,097.701,110.051,068.101,072.401,072.40-2.58%1,743
Nov 12, 20251,065.001,106.951,065.001,100.751,100.752.87%3,970
Nov 11, 20251,079.001,100.001,016.351,070.001,070.004.63%9,938
Nov 10, 20251,103.951,103.951,020.001,022.651,022.65-1.78%1,292
Nov 7, 20251,007.101,054.101,001.151,041.151,041.152.09%2,820
Nov 6, 20251,021.051,052.601,014.751,019.851,019.85-1.83%1,728
Nov 4, 20251,071.051,077.001,035.501,038.851,038.85-3.16%2,302
Nov 3, 20251,085.201,086.001,052.601,072.751,072.75-2.86%6,929
Oct 31, 20251,123.501,135.001,098.001,104.301,104.30-3.28%8,491
Oct 30, 20251,101.651,160.401,101.651,141.701,141.70-0.49%16,061
Oct 29, 20251,114.951,161.551,104.351,147.351,147.351.47%16,123
Oct 28, 20251,074.751,178.801,054.251,130.701,130.704.75%127,985
Oct 27, 2025919.451,081.35904.551,079.401,079.4019.78%78,829
Oct 24, 2025905.00905.00895.00901.15901.15-0.36%451
Oct 23, 2025903.60910.40898.00904.45904.450.09%567
Oct 21, 2025895.35914.00890.00903.60903.601.67%2,013
Oct 20, 2025894.10895.35878.00888.75888.75-0.51%958
Oct 17, 2025897.55900.60891.95893.35893.35-0.47%336
Oct 16, 2025924.00924.00892.70897.55897.55-0.69%1,172
Oct 15, 2025873.30933.70870.05903.80903.803.90%7,534
Oct 14, 2025874.45876.45868.10869.90869.90-0.40%700
Oct 13, 2025880.25883.95872.40873.40873.40-0.78%914
Oct 10, 2025880.05891.90879.40880.25880.25-1.03%1,738
Oct 9, 2025900.85905.25881.50889.40889.40-1.08%4,075
Oct 8, 2025903.00908.90897.85899.10899.10-0.58%2,518
Oct 7, 2025910.15910.30900.00904.35904.35-0.88%2,385
Oct 6, 2025919.85919.85906.00912.35912.35-1.01%1,604
Oct 3, 2025923.95928.10912.20921.65921.650.89%4,410
Oct 1, 2025921.65921.65906.40913.50913.500.36%1,117
Sep 30, 2025909.00914.55899.10910.20910.200.02%1,539
Sep 29, 2025894.00920.00894.00910.00910.001.53%2,420
Sep 26, 2025895.00897.70884.25896.30896.300.29%879
Sep 25, 2025899.75901.75891.60893.70893.70-0.71%841
Sep 24, 2025900.50903.50897.75900.10900.10-0.22%885
Sep 23, 2025901.05912.70900.55902.05902.05-0.69%929
Sep 22, 2025908.55921.50900.60908.35908.35-0.02%69,661
Sep 19, 2025932.00932.00893.45908.55908.55-1.87%25,200
Sep 18, 2025914.95939.80906.00925.85925.851.83%8,764
Sep 17, 2025915.00925.65904.00909.25909.250.24%875
Sep 16, 2025910.40914.40895.50907.05907.050.14%1,090
Sep 15, 2025905.15920.50902.55905.80905.80-0.01%1,128,338
Sep 12, 2025909.10915.00901.75905.90905.90-0.48%1,070
Sep 11, 2025907.20917.50898.35910.30910.300.30%577
Sep 10, 2025923.95923.95897.15907.55907.55-0.03%1,750
Sep 9, 2025902.10924.55902.10907.85907.850.67%14,384
Sep 8, 2025881.05924.85881.05901.80901.80-1.31%1,110
Sep 5, 2025937.55937.55900.30913.80913.80-1.11%11,486
Sep 4, 2025926.00950.50907.95924.10924.102.64%16,438
Sep 3, 2025909.75918.30897.20900.30900.30-1.27%1,261
Sep 2, 2025901.65917.75891.00911.90911.902.51%904
Sep 1, 2025901.75901.75886.15889.55889.55-0.15%968
Aug 29, 2025898.95901.85886.70890.85890.85-0.71%1,662
Aug 28, 2025909.75909.75882.00897.20897.201.34%2,188
Aug 26, 2025905.00909.85877.90885.30885.30-1.80%1,348
Aug 25, 2025906.90908.00899.15901.50901.500.06%585
Aug 22, 2025916.80921.15895.70900.95900.95-1.12%293
Aug 21, 2025974.85974.85908.30911.15911.15-0.10%248
Aug 20, 2025915.00916.50907.10912.05912.05-0.22%492
Aug 19, 2025903.70920.50903.70914.10914.102.19%771
Aug 18, 2025880.45897.70880.45894.55894.551.79%791
Aug 14, 2025889.95895.00876.45878.80878.80-0.23%955
Aug 13, 2025890.75890.75875.20880.85880.85-1.11%438
Aug 12, 2025895.15899.95890.00890.75890.750.28%98
Aug 11, 2025888.35899.95886.65888.25888.25-0.45%667
Aug 8, 2025898.05906.95891.00892.30892.30-0.61%3,218
Aug 7, 2025888.00903.55888.00897.80897.800.95%1,369
Aug 6, 2025893.20907.65887.70889.35889.35-0.28%1,970
Aug 5, 2025910.10910.10890.00891.85891.85-1.37%1,425
Aug 4, 2025897.55920.10897.55904.25904.25-0.26%1,009
Aug 1, 2025919.90934.50899.30906.65906.65-0.94%1,208
Jul 31, 2025890.05925.00890.05915.25915.250.48%3,615
Jul 30, 2025913.95917.40904.60910.85910.850.67%3,206
Jul 29, 2025948.90948.90889.95904.75904.750.33%2,722
Jul 28, 2025953.00953.00895.45901.75901.75-2.33%5,257
Jul 25, 2025955.40957.55918.00923.25923.25-2.22%6,510
Jul 24, 2025963.90972.25941.40944.25944.25-1.74%1,408
Jul 23, 2025973.30977.95958.70961.00955.000.21%5,836
Jul 22, 2025989.00990.20955.95959.00953.01-1.42%2,477
Jul 21, 20251,007.851,043.75956.60972.80966.732.18%76,476
Jul 18, 2025945.20964.65941.40952.00946.060.68%1,505
Jul 17, 2025952.00976.95940.70945.55939.65-0.61%2,303
Jul 16, 2025946.00954.95941.30951.35945.410.67%1,064
Jul 15, 2025950.25950.25941.80945.00939.100.48%411
Jul 14, 2025944.75947.35935.00940.45934.58-0.68%567