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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	895	892.25	892.25	905.55	890	19,250
August 07, 2025	892	895	895	902.55	888.5	21,719
August 06, 2025	890	890.45	890.45	909.4	887.1	20,557
August 05, 2025	913.2	890.95	890.95	913.25	882.2	41,965
August 04, 2025	902.55	904.55	904.55	919	900.95	17,825
August 01, 2025	915.8	902.55	902.55	934.6	884	51,918
July 31, 2025	900	915.8	915.8	928	899.95	34,085
July 30, 2025	912	906.7	906.7	919.2	900.35	38,616
July 29, 2025	904.05	903.3	903.3	914.05	888.05	43,003
July 28, 2025	931.4	904.05	904.05	944.85	895.05	53,158
July 25, 2025	945	922.65	922.65	958.35	917.8	57,925
July 24, 2025	962.85	943.2	943.2	975.05	940.05	45,621
July 23, 2025	966.55	962.65	956.65	979	958.1	63,855
July 22, 2025	981.05	958.9	952.92	992.3	952.75	96,145
July 21, 2025	1,002	973.25	967.18	1,045	962.3	1.54M
July 18, 2025	946.65	948.95	943.04	968	936.2	153,706
July 17, 2025	954.1	946.65	940.75	977.25	935.5	105,785
July 16, 2025	944.15	949.25	943.33	959.45	942	85,635
July 15, 2025	950.4	944.15	938.27	951	942	12,934
July 14, 2025	945	941.3	935.43	948.55	935.1	14,206
July 11, 2025	955.05	947.75	941.84	964.95	943	18,963
July 10, 2025	988	956.6	950.64	988	951	28,878
July 09, 2025	978.7	979.1	979.1	989.8	964.15	21,286
July 08, 2025	967.3	978.7	978.7	980	950.55	63,073
July 07, 2025	963	967.3	967.3	970	944.85	38,288
July 04, 2025	943	956.35	956.35	961.2	936.9	33,479
July 03, 2025	942	943	943	950	939.2	18,757
July 02, 2025	961.9	948.1	948.1	961.9	942	26,001
July 01, 2025	960	952.7	952.7	966.35	945.7	16,733
June 30, 2025	945	957.1	957.1	963.95	940.5	16,351
June 27, 2025	955	945.45	945.45	955	940.85	10,848
June 26, 2025	954	945.9	945.9	969	936	20,865
June 25, 2025	935	953.4	953.4	958.15	935	36,232
June 24, 2025	945	932.8	932.8	945	930.05	12,881
June 23, 2025	951.5	936.45	936.45	954.85	931.55	23,755
June 20, 2025	957.5	951.4	951.4	957.5	937.45	18,476
June 19, 2025	958	948.55	948.55	964	941.95	17,925
June 18, 2025	965.9	962.5	962.5	975	948.1	33,563
June 17, 2025	955	961.1	961.1	966.85	939.55	47,454
June 16, 2025	983.95	950.3	950.3	983.95	941.55	34,024
June 13, 2025	975.75	981.4	981.4	990	955.05	25,171
June 12, 2025	970	983.1	983.1	1,004	951.85	51,955
June 11, 2025	981.25	965.6	965.6	985	955.75	17,213
June 10, 2025	979.6	981.25	981.25	983.9	961.45	8,650
June 09, 2025	984.4	979.6	979.6	1,001.95	976.1	24,381
June 06, 2025	983.7	984.45	984.45	988.1	971.05	25,359
June 05, 2025	993.35	983.7	983.7	1,002.3	979.6	46,775
June 04, 2025	974.15	993.35	993.35	996.45	969.5	61,423
June 03, 2025	964	974.15	974.15	980	960	28,307
June 02, 2025	964.45	965.2	965.2	981.65	949.5	34,425
May 30, 2025	958.2	964.4	964.4	967.2	940.5	60,463
May 29, 2025	924.85	958.2	958.2	963	924.85	88,325
May 28, 2025	892	924.85	924.85	933.9	885.15	154,762
May 27, 2025	894.65	892	892	895.4	882.95	26,675

Hatsun Agro Product Limited (HATSUN.NS) NSE