Hatsun Agro Product Limited (NSE:HATSUN)
India
· Delayed Price · Currency is INR 975.60
+5.95 (0.61%)
Apr 29, 2026, 9:30 AM IST
Hatsun Agro Product Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 990.00 | 1,012.70 | 961.90 | 969.65 | 969.65 | -2.66% | 40,510 |
| Apr 27, 2026 | 1,000.00 | 1,013.60 | 982.90 | 996.10 | 996.10 | 0.49% | 12,397 |
| Apr 24, 2026 | 995.00 | 1,013.85 | 985.35 | 991.20 | 991.20 | -1.87% | 24,212 |
| Apr 23, 2026 | 1,015.70 | 1,023.95 | 1,001.10 | 1,010.10 | 1,010.10 | -0.36% | 28,237 |
| Apr 22, 2026 | 974.05 | 1,022.30 | 974.05 | 1,013.70 | 1,013.70 | 3.20% | 58,042 |
| Apr 21, 2026 | 982.00 | 985.00 | 959.25 | 982.30 | 982.30 | 0.87% | 31,919 |
| Apr 20, 2026 | 981.30 | 989.70 | 965.00 | 973.80 | 973.80 | -0.76% | 20,040 |
| Apr 17, 2026 | 950.10 | 997.65 | 936.65 | 981.30 | 981.30 | 4.58% | 59,517 |
| Apr 16, 2026 | 938.85 | 952.40 | 935.00 | 938.30 | 938.30 | -0.05% | 16,777 |
| Apr 15, 2026 | 915.30 | 941.00 | 915.30 | 938.80 | 938.80 | 3.06% | 11,817 |
| Apr 13, 2026 | 924.35 | 924.35 | 902.05 | 910.90 | 910.90 | -1.46% | 9,107 |
| Apr 10, 2026 | 923.60 | 931.05 | 910.65 | 924.35 | 924.35 | 1.66% | 17,087 |
| Apr 9, 2026 | 916.45 | 921.15 | 899.00 | 909.25 | 909.25 | -0.27% | 67,688 |
| Apr 8, 2026 | 912.00 | 918.00 | 894.15 | 911.75 | 911.75 | 1.96% | 39,045 |
| Apr 7, 2026 | 897.20 | 908.85 | 891.90 | 894.20 | 894.20 | -0.33% | 294,685 |
| Apr 6, 2026 | 904.05 | 904.10 | 891.90 | 897.15 | 897.15 | -0.54% | 20,806 |
| Apr 2, 2026 | 901.40 | 907.85 | 878.55 | 902.05 | 902.05 | 0.58% | 30,709 |
| Apr 1, 2026 | 943.95 | 958.30 | 893.45 | 896.85 | 896.85 | -2.87% | 100,134 |
| Mar 30, 2026 | 923.10 | 935.80 | 913.10 | 923.35 | 923.35 | 0.02% | 16,628 |
| Mar 27, 2026 | 946.00 | 948.65 | 917.00 | 923.15 | 923.15 | -2.50% | 27,998 |
| Mar 25, 2026 | 929.30 | 954.55 | 925.10 | 946.85 | 946.85 | 2.40% | 35,345 |
| Mar 24, 2026 | 907.00 | 937.45 | 899.10 | 924.65 | 924.65 | 3.88% | 29,809 |
| Mar 23, 2026 | 950.00 | 950.00 | 885.00 | 890.15 | 890.15 | -6.96% | 33,167 |
| Mar 20, 2026 | 993.90 | 1,001.45 | 938.85 | 956.75 | 956.75 | -3.42% | 54,547 |
| Mar 19, 2026 | 970.00 | 1,008.90 | 966.75 | 990.60 | 990.60 | 1.20% | 48,266 |
| Mar 18, 2026 | 950.00 | 985.00 | 949.10 | 978.85 | 978.85 | 2.77% | 26,552 |
| Mar 17, 2026 | 954.00 | 978.00 | 944.50 | 952.50 | 952.50 | -0.44% | 16,864 |
| Mar 16, 2026 | 941.00 | 964.90 | 933.30 | 956.75 | 956.75 | 0.41% | 24,921 |
| Mar 13, 2026 | 935.50 | 964.85 | 920.10 | 952.80 | 952.80 | 0.72% | 71,791 |
| Mar 12, 2026 | 918.00 | 955.90 | 905.00 | 945.95 | 945.95 | 3.01% | 33,232 |
| Mar 11, 2026 | 921.10 | 938.95 | 910.55 | 918.30 | 918.30 | -0.76% | 10,603 |
| Mar 10, 2026 | 913.60 | 933.00 | 904.65 | 925.30 | 925.30 | 1.80% | 39,690 |
| Mar 9, 2026 | 901.70 | 911.00 | 870.05 | 908.90 | 908.90 | -0.12% | 26,486 |
| Mar 6, 2026 | 913.75 | 920.00 | 897.00 | 910.00 | 910.00 | -0.36% | 13,395 |
| Mar 5, 2026 | 900.95 | 925.00 | 897.20 | 913.30 | 913.30 | 1.27% | 134,782 |
| Mar 4, 2026 | 910.00 | 910.00 | 894.55 | 901.85 | 901.85 | -1.33% | 18,949 |
| Mar 2, 2026 | 871.90 | 925.00 | 870.05 | 914.05 | 914.05 | 2.74% | 30,174 |
| Feb 27, 2026 | 886.20 | 911.30 | 882.70 | 889.70 | 889.70 | -0.02% | 23,705 |
| Feb 26, 2026 | 893.35 | 903.00 | 872.35 | 889.90 | 889.90 | -0.39% | 20,001 |
| Feb 25, 2026 | 899.80 | 906.95 | 887.60 | 893.35 | 893.35 | -0.19% | 13,995 |
| Feb 24, 2026 | 896.50 | 911.15 | 890.30 | 895.05 | 895.05 | -1.07% | 14,358 |
| Feb 23, 2026 | 910.20 | 913.00 | 898.55 | 904.70 | 904.70 | 0.27% | 11,524 |
| Feb 20, 2026 | 894.70 | 909.00 | 881.00 | 902.25 | 902.25 | 1.37% | 8,315 |
| Feb 19, 2026 | 913.00 | 920.90 | 885.00 | 890.05 | 890.05 | -2.90% | 13,788 |
| Feb 18, 2026 | 903.10 | 919.95 | 900.70 | 916.65 | 916.65 | 1.35% | 8,935 |
| Feb 17, 2026 | 900.00 | 913.50 | 899.55 | 904.45 | 904.45 | 0.18% | 5,671 |
| Feb 16, 2026 | 905.00 | 913.30 | 900.20 | 902.80 | 902.80 | -0.98% | 10,512 |
| Feb 13, 2026 | 919.20 | 923.00 | 905.45 | 911.75 | 911.75 | -0.31% | 11,329 |
| Feb 12, 2026 | 927.65 | 927.65 | 912.00 | 914.60 | 914.60 | -1.79% | 6,878 |
| Feb 11, 2026 | 929.30 | 933.60 | 917.00 | 931.30 | 931.30 | 0.22% | 7,405 |
| Feb 10, 2026 | 936.65 | 952.85 | 925.50 | 929.30 | 929.30 | -0.75% | 12,355 |
| Feb 9, 2026 | 920.00 | 942.25 | 917.00 | 936.30 | 936.30 | 2.30% | 27,543 |
| Feb 6, 2026 | 910.00 | 919.00 | 904.45 | 915.25 | 915.25 | 0.93% | 11,081 |
| Feb 5, 2026 | 902.80 | 919.70 | 902.80 | 906.80 | 906.80 | -0.47% | 12,261 |
| Feb 4, 2026 | 904.75 | 914.25 | 899.55 | 911.10 | 911.10 | 0.70% | 13,200 |
| Feb 3, 2026 | 904.65 | 912.50 | 881.15 | 904.75 | 904.75 | 2.32% | 22,591 |
| Feb 2, 2026 | 891.50 | 891.50 | 865.10 | 884.25 | 884.25 | -0.75% | 15,801 |
| Feb 1, 2026 | 879.85 | 900.00 | 874.20 | 890.90 | 890.90 | 1.26% | 16,733 |
| Jan 30, 2026 | 860.00 | 883.55 | 855.30 | 879.80 | 879.80 | 2.02% | 21,701 |
| Jan 29, 2026 | 877.85 | 885.60 | 859.00 | 862.40 | 862.40 | -1.17% | 31,467 |
| Jan 28, 2026 | 873.75 | 884.60 | 869.40 | 872.60 | 872.60 | -0.84% | 22,399 |
| Jan 27, 2026 | 873.00 | 888.80 | 869.15 | 880.00 | 880.00 | 0.14% | 24,401 |
| Jan 23, 2026 | 922.05 | 922.05 | 872.00 | 878.80 | 878.80 | -4.69% | 45,493 |
| Jan 22, 2026 | 945.75 | 945.75 | 914.35 | 922.05 | 922.05 | -2.51% | 30,131 |
| Jan 21, 2026 | 935.00 | 960.90 | 930.00 | 945.75 | 945.75 | 1.24% | 44,978 |
| Jan 20, 2026 | 945.00 | 961.90 | 920.25 | 934.15 | 934.15 | -1.66% | 84,605 |
| Jan 19, 2026 | 923.70 | 988.80 | 896.15 | 949.95 | 949.95 | 2.81% | 758,597 |
| Jan 16, 2026 | 915.60 | 933.00 | 910.65 | 923.95 | 923.95 | 1.18% | 38,271 |
| Jan 14, 2026 | 924.50 | 932.10 | 909.00 | 913.15 | 913.15 | -1.94% | 38,001 |
| Jan 13, 2026 | 940.45 | 955.15 | 929.00 | 931.20 | 931.20 | -1.70% | 24,135 |
| Jan 12, 2026 | 941.25 | 956.15 | 931.10 | 947.35 | 947.35 | 0.65% | 23,528 |
| Jan 9, 2026 | 944.50 | 953.50 | 935.00 | 941.25 | 941.25 | -0.43% | 13,575 |
| Jan 8, 2026 | 955.00 | 959.30 | 940.00 | 945.35 | 945.35 | -1.35% | 16,803 |
| Jan 7, 2026 | 953.70 | 967.00 | 953.70 | 958.30 | 958.30 | -0.42% | 17,034 |
| Jan 6, 2026 | 962.80 | 973.95 | 955.50 | 962.30 | 962.30 | -0.11% | 27,566 |
| Jan 5, 2026 | 975.80 | 980.30 | 955.00 | 963.35 | 963.35 | -1.28% | 16,539 |
| Jan 2, 2026 | 965.10 | 980.00 | 965.10 | 975.85 | 975.85 | 0.21% | 13,305 |
| Jan 1, 2026 | 977.20 | 981.40 | 970.00 | 973.85 | 973.85 | -0.34% | 6,649 |
| Dec 31, 2025 | 952.00 | 979.80 | 952.00 | 977.20 | 977.20 | 2.36% | 15,645 |
| Dec 30, 2025 | 960.10 | 965.70 | 952.00 | 954.70 | 954.70 | -1.15% | 13,629 |
| Dec 29, 2025 | 971.00 | 973.60 | 960.60 | 965.80 | 965.80 | -0.55% | 16,408 |
| Dec 26, 2025 | 990.00 | 990.90 | 965.30 | 971.10 | 971.10 | -1.39% | 34,451 |
| Dec 24, 2025 | 980.30 | 1,035.50 | 980.30 | 984.80 | 984.80 | 0.16% | 793,454 |
| Dec 23, 2025 | 981.20 | 989.70 | 978.70 | 983.20 | 983.20 | -0.45% | 11,717 |
| Dec 22, 2025 | 983.10 | 1,000.00 | 979.40 | 987.60 | 987.60 | 0.46% | 17,917 |
| Dec 19, 2025 | 970.30 | 996.00 | 970.30 | 983.10 | 983.10 | 0.60% | 17,086 |
| Dec 18, 2025 | 980.00 | 992.30 | 970.00 | 977.20 | 977.20 | -0.88% | 33,628 |
| Dec 17, 2025 | 993.00 | 1,003.90 | 984.00 | 985.90 | 985.90 | -1.03% | 18,115 |
| Dec 16, 2025 | 1,008.70 | 1,011.70 | 992.60 | 996.20 | 996.20 | -1.24% | 15,871 |
| Dec 15, 2025 | 1,020.40 | 1,039.80 | 1,005.00 | 1,008.70 | 1,008.70 | -1.05% | 27,371 |
| Dec 12, 2025 | 1,020.00 | 1,028.30 | 1,015.50 | 1,019.40 | 1,019.40 | -0.39% | 18,726 |
| Dec 11, 2025 | 1,017.10 | 1,030.20 | 1,005.90 | 1,023.40 | 1,023.40 | -0.29% | 14,791 |
| Dec 10, 2025 | 1,030.00 | 1,032.50 | 1,013.20 | 1,026.40 | 1,026.40 | -0.37% | 14,595 |
| Dec 9, 2025 | 1,001.00 | 1,034.00 | 993.60 | 1,030.20 | 1,030.20 | 2.55% | 35,923 |
| Dec 8, 2025 | 1,031.50 | 1,034.30 | 991.90 | 1,004.60 | 1,004.60 | -2.94% | 41,930 |
| Dec 5, 2025 | 1,041.00 | 1,041.20 | 1,026.30 | 1,035.00 | 1,035.00 | -1.15% | 12,949 |
| Dec 4, 2025 | 1,037.80 | 1,067.40 | 1,036.50 | 1,047.00 | 1,047.00 | 0.89% | 74,217 |
| Dec 3, 2025 | 1,030.30 | 1,068.60 | 996.30 | 1,037.80 | 1,037.80 | 0.82% | 884,687 |
| Dec 2, 2025 | 1,039.20 | 1,044.50 | 1,020.00 | 1,029.40 | 1,029.40 | -0.43% | 22,118 |
| Dec 1, 2025 | 1,057.20 | 1,060.10 | 1,031.00 | 1,033.80 | 1,033.80 | -1.70% | 32,891 |