Hatsun Agro Product Limited (BOM:531531)
India
· Delayed Price · Currency is INR 968.55
-26.20 (-2.63%)
At close: Apr 28, 2026
Hatsun Agro Product Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,004.95 | 1,006.80 | 960.70 | 968.55 | 968.55 | -2.63% | 1,628 |
| Apr 27, 2026 | 989.70 | 1,009.95 | 985.00 | 994.75 | 994.75 | 0.32% | 2,558 |
| Apr 24, 2026 | 1,009.00 | 1,014.15 | 986.00 | 991.60 | 991.60 | -1.73% | 896 |
| Apr 23, 2026 | 1,015.90 | 1,019.90 | 1,006.60 | 1,009.10 | 1,009.10 | -0.47% | 1,441 |
| Apr 22, 2026 | 987.70 | 1,020.40 | 987.00 | 1,013.90 | 1,013.90 | 3.42% | 4,009 |
| Apr 21, 2026 | 979.80 | 984.00 | 963.90 | 980.35 | 980.35 | 0.95% | 586 |
| Apr 20, 2026 | 993.50 | 993.50 | 967.55 | 971.10 | 971.10 | -0.83% | 987 |
| Apr 17, 2026 | 937.80 | 997.45 | 936.15 | 979.20 | 979.20 | 4.21% | 5,022 |
| Apr 16, 2026 | 954.90 | 954.90 | 934.55 | 939.65 | 939.65 | 0.20% | 645 |
| Apr 15, 2026 | 911.15 | 941.20 | 911.15 | 937.80 | 937.80 | 2.92% | 1,168 |
| Apr 13, 2026 | 930.80 | 930.80 | 902.35 | 911.15 | 911.15 | -1.22% | 382 |
| Apr 10, 2026 | 916.60 | 930.95 | 910.45 | 922.45 | 922.45 | 1.26% | 2,554 |
| Apr 9, 2026 | 913.00 | 920.45 | 899.55 | 910.95 | 910.95 | -0.12% | 1,369 |
| Apr 8, 2026 | 942.00 | 942.00 | 895.00 | 912.00 | 912.00 | 2.13% | 735 |
| Apr 7, 2026 | 1,046.00 | 1,046.00 | 891.90 | 892.95 | 892.95 | -0.50% | 1,811 |
| Apr 6, 2026 | 898.05 | 901.30 | 891.95 | 897.40 | 897.40 | -0.37% | 1,382 |
| Apr 2, 2026 | 896.00 | 903.45 | 882.00 | 900.70 | 900.70 | 0.49% | 1,407 |
| Apr 1, 2026 | 928.05 | 958.85 | 894.00 | 896.35 | 896.35 | -2.59% | 109,485 |
| Mar 30, 2026 | 922.25 | 934.20 | 912.30 | 920.20 | 920.20 | -0.66% | 2,369 |
| Mar 27, 2026 | 959.45 | 959.45 | 921.25 | 926.30 | 926.30 | -2.02% | 5,348 |
| Mar 25, 2026 | 948.35 | 953.00 | 925.10 | 945.35 | 945.35 | 2.33% | 4,305 |
| Mar 24, 2026 | 907.35 | 934.65 | 903.85 | 923.85 | 923.85 | 3.86% | 2,164 |
| Mar 23, 2026 | 949.60 | 949.60 | 885.00 | 889.55 | 889.55 | -7.14% | 4,465 |
| Mar 20, 2026 | 994.00 | 999.00 | 940.30 | 957.95 | 957.95 | -3.51% | 4,620 |
| Mar 19, 2026 | 967.90 | 1,008.45 | 967.80 | 992.75 | 992.75 | 1.54% | 1,810 |
| Mar 18, 2026 | 954.45 | 984.00 | 952.00 | 977.65 | 977.65 | 2.45% | 1,461 |
| Mar 17, 2026 | 954.90 | 977.35 | 941.05 | 954.30 | 954.30 | -0.49% | 1,107 |
| Mar 16, 2026 | 900.05 | 965.00 | 900.05 | 959.00 | 959.00 | 0.70% | 864 |
| Mar 13, 2026 | 930.15 | 959.00 | 924.50 | 952.35 | 952.35 | 1.86% | 1,314 |
| Mar 12, 2026 | 917.90 | 953.10 | 907.20 | 934.95 | 934.95 | 1.86% | 653 |
| Mar 11, 2026 | 913.70 | 937.70 | 911.60 | 917.85 | 917.85 | -0.88% | 911 |
| Mar 10, 2026 | 908.40 | 931.55 | 906.35 | 926.00 | 926.00 | 1.94% | 884 |
| Mar 9, 2026 | 897.00 | 911.55 | 884.05 | 908.35 | 908.35 | -0.15% | 754 |
| Mar 6, 2026 | 918.20 | 918.20 | 896.60 | 909.75 | 909.75 | 0.18% | 882 |
| Mar 5, 2026 | 899.65 | 922.70 | 897.60 | 908.10 | 908.10 | 0.99% | 1,225 |
| Mar 4, 2026 | 911.75 | 911.75 | 890.10 | 899.20 | 899.20 | -1.38% | 497 |
| Mar 2, 2026 | 872.55 | 922.80 | 872.55 | 911.75 | 911.75 | 2.37% | 3,830 |
| Feb 27, 2026 | 880.00 | 911.35 | 880.00 | 890.65 | 890.65 | -0.02% | 1,759 |
| Feb 26, 2026 | 889.90 | 896.30 | 876.25 | 890.85 | 890.85 | -0.55% | 1,668 |
| Feb 25, 2026 | 897.10 | 906.90 | 885.90 | 895.75 | 895.75 | -0.14% | 1,115 |
| Feb 24, 2026 | 898.55 | 910.50 | 888.90 | 897.00 | 897.00 | -0.83% | 413 |
| Feb 23, 2026 | 903.00 | 915.00 | 898.20 | 904.50 | 904.50 | 0.62% | 480 |
| Feb 20, 2026 | 890.20 | 910.95 | 881.70 | 898.95 | 898.95 | 0.99% | 562 |
| Feb 19, 2026 | 917.20 | 919.90 | 884.00 | 890.10 | 890.10 | -2.95% | 812 |
| Feb 18, 2026 | 902.00 | 921.45 | 902.00 | 917.20 | 917.20 | 1.57% | 328 |
| Feb 17, 2026 | 901.50 | 911.10 | 899.95 | 903.00 | 903.00 | 0.17% | 260 |
| Feb 16, 2026 | 912.00 | 912.85 | 900.30 | 901.45 | 901.45 | -1.18% | 669 |
| Feb 13, 2026 | 731.05 | 921.80 | 731.05 | 912.20 | 912.20 | -0.18% | 337 |
| Feb 12, 2026 | 931.65 | 931.65 | 910.70 | 913.80 | 913.80 | -1.92% | 708 |
| Feb 11, 2026 | 925.65 | 932.00 | 917.95 | 931.65 | 931.65 | 0.65% | 307 |
| Feb 10, 2026 | 936.20 | 939.50 | 924.85 | 925.60 | 925.60 | -1.22% | 1,357 |
| Feb 9, 2026 | 924.55 | 945.95 | 919.10 | 937.00 | 937.00 | 2.54% | 3,830 |
| Feb 6, 2026 | 909.70 | 918.00 | 905.10 | 913.80 | 913.80 | 0.46% | 46,192 |
| Feb 5, 2026 | 912.10 | 921.80 | 902.40 | 909.65 | 909.65 | -0.26% | 757 |
| Feb 4, 2026 | 903.60 | 913.85 | 899.20 | 912.05 | 912.05 | 0.95% | 160 |
| Feb 3, 2026 | 885.40 | 915.00 | 885.40 | 903.50 | 903.50 | 2.06% | 1,815 |
| Feb 2, 2026 | 874.20 | 886.95 | 865.00 | 885.30 | 885.30 | -0.70% | 995 |
| Feb 1, 2026 | 898.85 | 898.85 | 876.00 | 891.55 | 891.55 | 1.53% | 313 |
| Jan 30, 2026 | 862.00 | 881.70 | 857.50 | 878.15 | 878.15 | 1.87% | 649 |
| Jan 29, 2026 | 877.35 | 877.35 | 860.00 | 862.00 | 862.00 | -1.29% | 6,527 |
| Jan 28, 2026 | 875.35 | 879.30 | 870.00 | 873.30 | 873.30 | -0.24% | 722 |
| Jan 27, 2026 | 855.75 | 887.80 | 855.75 | 875.40 | 875.40 | -0.74% | 2,069 |
| Jan 23, 2026 | 922.70 | 922.70 | 875.00 | 881.90 | 881.90 | -4.42% | 3,701 |
| Jan 22, 2026 | 942.10 | 942.10 | 916.30 | 922.65 | 922.65 | -2.40% | 1,410 |
| Jan 21, 2026 | 933.55 | 956.35 | 932.45 | 945.35 | 945.35 | 1.29% | 2,334 |
| Jan 20, 2026 | 949.55 | 956.50 | 922.30 | 933.35 | 933.35 | -1.71% | 136,532 |
| Jan 19, 2026 | 921.00 | 984.25 | 898.00 | 949.60 | 949.60 | 3.12% | 15,977 |
| Jan 16, 2026 | 914.00 | 930.60 | 910.20 | 920.90 | 920.90 | 0.77% | 983 |
| Jan 14, 2026 | 930.55 | 934.05 | 909.00 | 913.90 | 913.90 | -1.79% | 1,129 |
| Jan 13, 2026 | 948.65 | 954.80 | 929.05 | 930.55 | 930.55 | -1.72% | 648 |
| Jan 12, 2026 | 936.30 | 956.05 | 932.30 | 946.85 | 946.85 | 1.13% | 1,552 |
| Jan 9, 2026 | 940.00 | 953.05 | 932.30 | 936.30 | 936.30 | -0.66% | 730 |
| Jan 8, 2026 | 955.00 | 958.50 | 940.15 | 942.50 | 942.50 | -1.65% | 2,338 |
| Jan 7, 2026 | 956.00 | 967.25 | 956.00 | 958.35 | 958.35 | -0.32% | 1,139 |
| Jan 6, 2026 | 960.35 | 971.40 | 955.00 | 961.45 | 961.45 | -0.29% | 2,345 |
| Jan 5, 2026 | 971.05 | 981.30 | 954.45 | 964.25 | 964.25 | -1.42% | 1,750 |
| Jan 2, 2026 | 963.00 | 978.10 | 963.00 | 978.10 | 978.10 | 0.56% | 102 |
| Jan 1, 2026 | 978.10 | 978.10 | 970.60 | 972.65 | 972.65 | -0.37% | 142 |
| Dec 31, 2025 | 959.30 | 979.60 | 958.80 | 976.30 | 976.30 | 2.16% | 1,564 |
| Dec 30, 2025 | 958.00 | 963.45 | 951.10 | 955.70 | 955.70 | -1.03% | 506 |
| Dec 29, 2025 | 970.80 | 974.05 | 955.95 | 965.65 | 965.65 | -0.56% | 2,624 |
| Dec 26, 2025 | 987.90 | 987.90 | 966.05 | 971.10 | 971.10 | -1.31% | 4,739 |
| Dec 24, 2025 | 982.90 | 1,033.05 | 981.00 | 983.95 | 983.95 | -0.06% | 7,599 |
| Dec 23, 2025 | 986.05 | 991.60 | 979.40 | 984.55 | 984.55 | -0.35% | 1,533 |
| Dec 22, 2025 | 982.25 | 997.80 | 980.20 | 988.00 | 988.00 | 0.58% | 908 |
| Dec 19, 2025 | 976.80 | 987.50 | 976.45 | 982.30 | 982.30 | 0.40% | 1,318 |
| Dec 18, 2025 | 984.25 | 989.25 | 971.05 | 978.35 | 978.35 | -0.71% | 544 |
| Dec 17, 2025 | 994.00 | 1,004.10 | 984.25 | 985.30 | 985.30 | -1.10% | 1,878 |
| Dec 16, 2025 | 1,004.00 | 1,010.60 | 994.00 | 996.25 | 996.25 | -0.91% | 899 |
| Dec 15, 2025 | 1,010.55 | 1,038.35 | 1,003.10 | 1,005.40 | 1,005.40 | -1.49% | 2,487 |
| Dec 12, 2025 | 1,023.95 | 1,028.75 | 1,008.20 | 1,020.60 | 1,020.60 | -0.33% | 1,233 |
| Dec 11, 2025 | 1,015.70 | 1,027.40 | 1,006.35 | 1,023.95 | 1,023.95 | -0.11% | 419 |
| Dec 10, 2025 | 1,022.15 | 1,030.95 | 1,013.00 | 1,025.10 | 1,025.10 | -0.43% | 886 |
| Dec 9, 2025 | 1,000.65 | 1,032.50 | 994.70 | 1,029.50 | 1,029.50 | 2.49% | 1,407 |
| Dec 8, 2025 | 1,030.50 | 1,035.15 | 992.30 | 1,004.45 | 1,004.45 | -2.95% | 3,358 |
| Dec 5, 2025 | 1,032.25 | 1,039.10 | 1,030.70 | 1,034.95 | 1,034.95 | -1.29% | 660 |
| Dec 4, 2025 | 1,041.90 | 1,063.00 | 1,037.95 | 1,048.45 | 1,048.45 | 1.25% | 1,191 |
| Dec 3, 2025 | 1,029.35 | 1,067.05 | 995.55 | 1,035.50 | 1,035.50 | 0.60% | 7,312 |
| Dec 2, 2025 | 1,094.95 | 1,094.95 | 1,028.00 | 1,029.35 | 1,029.35 | -0.75% | 3,698 |
| Dec 1, 2025 | 1,051.30 | 1,053.55 | 1,031.85 | 1,037.10 | 1,037.10 | -1.65% | 1,593 |