Hatsun Agro Product Limited - HATSUN.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	1,009.9	1,041.9	1,041.9	1,054.9	1,000.1	80,089
November 06, 2025	1,026.3	1,020.1	1,020.1	1,054.5	1,015.2	102,438
November 04, 2025	1,046.8	1,039.7	1,039.7	1,076.7	1,033.8	132,429
November 03, 2025	1,103.6	1,073.3	1,073.3	1,103.6	1,050.5	258,791
October 31, 2025	1,140	1,105.85	1,105.85	1,141.5	1,098.4	64,162
October 30, 2025	1,139.8	1,141.5	1,141.5	1,158	1,125.1	154,505
October 29, 2025	1,106.7	1,146.65	1,146.65	1,162	1,095.3	410,106
October 28, 2025	1,073	1,131.55	1,131.55	1,179	1,055.3	2.9M
October 27, 2025	912.3	1,079.9	1,079.9	1,084.25	903	1.85M
October 24, 2025	913.7	903.55	903.55	913.7	895	12,259
October 23, 2025	910.7	906.25	906.25	912.3	891	19,824
October 21, 2025	893.9	905.9	905.9	914.95	885.45	18,619
October 20, 2025	898.8	885.3	885.3	899.85	878.65	20,841
October 17, 2025	904.45	894.1	894.1	904.45	890.4	17,746
October 16, 2025	905.5	898.6	898.6	906.1	891.75	26,389
October 15, 2025	873.9	910.05	910.05	942.6	869.3	92,047
October 14, 2025	878.5	869.3	869.3	878.5	867.2	21,377
October 13, 2025	879	873.9	873.9	884.4	871.05	32,072
October 10, 2025	888.8	880.9	880.9	891.65	880	33,495
October 09, 2025	908.8	888.8	888.8	908.8	881.05	737,968
October 08, 2025	909.4	899.9	899.9	909.4	897	97,520
October 07, 2025	913.5	905.8	905.8	913.5	899.65	112,988
October 06, 2025	924.95	915.2	915.2	925	906.45	28,823
October 03, 2025	927.7	921.2	921.2	930	912.8	81,200
October 01, 2025	909	912.95	912.95	924	906.05	64,153
September 30, 2025	908	912.8	912.8	920	897.05	697,041
September 29, 2025	900.3	911.05	911.05	921	900.3	162,384
September 26, 2025	891	895.6	895.6	900	886	96,022
September 25, 2025	905.4	894.4	894.4	905.4	890.9	29,335
September 24, 2025	908.4	901.75	901.75	908.4	898	22,279
September 23, 2025	916.95	902.5	902.5	916.95	900	26,099
September 22, 2025	907	909.5	909.5	922.05	900	58,191
September 19, 2025	934.75	899.8	899.8	934.75	892.4	326,248
September 18, 2025	909.5	925.6	925.6	934.7	905.85	100,648
September 17, 2025	913.6	908.1	908.1	924.7	904.9	80,518
September 16, 2025	915.5	909.1	909.1	915.5	895	90,778
September 15, 2025	900.05	906.5	906.5	924.9	900.05	309,204
September 12, 2025	916	907.35	907.35	916	905.9	14,892
September 11, 2025	908.35	910.2	910.2	913.1	899	17,596
September 10, 2025	908.8	908.35	908.35	916	904	17,514
September 09, 2025	909.8	906.05	906.05	925	901.05	33,992
September 08, 2025	921.8	901.65	901.65	928.8	900.55	34,177
September 05, 2025	934.1	913	913	934.1	907.1	38,815
September 04, 2025	934.85	924.8	924.8	948.95	915.1	110,140
September 03, 2025	909.35	900.5	900.5	917.95	897.55	32,709
September 02, 2025	895.45	909.35	909.35	920	891.1	64,382
September 01, 2025	890.75	890.1	890.1	899.4	887	8,654
August 29, 2025	895.85	890.75	890.75	904.35	888	11,662
August 28, 2025	892.2	895.85	895.85	907	881	34,427
August 26, 2025	899	883.6	883.6	909	877	21,990
August 25, 2025	908	901.25	901.25	910	899	15,509
August 22, 2025	909	899.15	899.15	922	892	28,247
August 21, 2025	915	912.95	912.95	927	909	25,335
August 20, 2025	914.3	912.45	912.45	920	908	18,895
August 19, 2025	904	914.3	914.3	921.65	903.45	34,573
August 18, 2025	888.7	896.1	896.1	905.45	888.35	33,540
August 14, 2025	880	879.95	879.95	898.2	877	12,016
August 13, 2025	891.75	879.7	879.7	897.6	876.2	20,796
August 12, 2025	888.85	891.75	891.75	900	888.85	10,524
August 11, 2025	892.25	888.85	888.85	899.95	887.1	11,787

Hatsun Agro Product Limited (HATSUN.NS) NSE