Hatsun Agro Product Limited HATSUN
NSE · India · Consumer Non-Durables
INR 1,112.30+13.30 (+1.21%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 1,118.10 | +1.74% | INR 1,099.00 | INR 1,122.10 | INR 1,078.30 | 22.58K |
| 2026-09-30 | INR 1,099.00 | -0.06% | INR 1,106.50 | INR 1,139.50 | INR 1,093.50 | 15.58K |
| 2026-09-29 | INR 1,099.70 | -1.76% | INR 1,119.40 | INR 1,130.00 | INR 1,093.00 | 28.61K |
| 2026-09-28 | INR 1,119.40 | -3.94% | INR 1,165.40 | INR 1,165.40 | INR 1,110.00 | 33.88K |
| 2026-09-25 | INR 1,165.30 | +2.72% | INR 1,145.70 | INR 1,181.20 | INR 1,138.60 | 44.71K |
| 2026-09-24 | INR 1,134.40 | -1.84% | INR 1,147.10 | INR 1,159.10 | INR 1,131.00 | 13.36K |
| 2026-09-23 | INR 1,155.70 | -1.05% | INR 1,169.20 | INR 1,184.30 | INR 1,148.10 | 23.57K |
| 2026-09-22 | INR 1,168.00 | +3.30% | INR 1,130.00 | INR 1,180.90 | INR 1,128.00 | 47.38K |
| 2026-09-21 | INR 1,130.70 | -0.74% | INR 1,144.90 | INR 1,157.40 | INR 1,119.00 | 39.70K |
| 2026-09-18 | INR 1,139.10 | -3.60% | INR 1,186.90 | INR 1,186.90 | INR 1,125.10 | 78.53K |
| 2026-09-17 | INR 1,181.60 | -2.67% | INR 1,213.70 | INR 1,238.40 | INR 1,170.00 | 46.13K |
| 2026-09-16 | INR 1,214.00 | -4.78% | INR 1,273.10 | INR 1,275.00 | INR 1,206.10 | 88.44K |
| 2026-09-15 | INR 1,275.00 | +4.13% | INR 1,207.20 | INR 1,349.70 | INR 1,207.20 | 874.66K |
| 2026-09-14 | INR 1,224.40 | 0.00% | INR 1,224.40 | INR 1,224.40 | INR 1,224.40 | 0 |
| 2026-09-11 | INR 1,224.40 | +2.50% | INR 1,194.50 | INR 1,240.20 | INR 1,167.70 | 113.11K |
| 2026-09-10 | INR 1,194.50 | -0.38% | INR 1,203.80 | INR 1,205.00 | INR 1,180.00 | 31.09K |
| 2026-09-09 | INR 1,199.10 | +0.09% | INR 1,200.00 | INR 1,215.00 | INR 1,155.10 | 122.74K |
| 2026-09-08 | INR 1,198.00 | +5.76% | INR 1,132.80 | INR 1,218.20 | INR 1,132.80 | 180.18K |
| 2026-09-07 | INR 1,132.80 | -3.08% | INR 1,158.00 | INR 1,158.10 | INR 1,116.30 | 66.43K |
| 2026-09-04 | INR 1,168.80 | +0.69% | INR 1,159.90 | INR 1,185.00 | INR 1,124.90 | 65.83K |
| 2026-09-03 | INR 1,160.80 | -2.75% | INR 1,198.50 | INR 1,198.50 | INR 1,149.00 | 53.50K |
| 2026-09-02 | INR 1,193.60 | +1.28% | INR 1,191.00 | INR 1,222.00 | INR 1,172.50 | 244.25K |
| 2026-09-01 | INR 1,178.50 | -1.00% | INR 1,175.10 | INR 1,219.40 | INR 1,156.00 | 121.10K |
| 2026-08-31 | INR 1,190.45 | +1.22% | INR 1,197.75 | INR 1,198.00 | INR 1,175.00 | 90.97K |
| 2026-08-28 | INR 1,176.05 | +2.04% | INR 1,151.00 | INR 1,196.55 | INR 1,135.55 | 119.91K |
| 2026-08-27 | INR 1,152.50 | +6.07% | INR 1,096.10 | INR 1,162.10 | INR 1,073.00 | 284.13K |
| 2026-08-26 | INR 1,086.55 | +5.44% | INR 1,033.55 | INR 1,106.60 | INR 1,017.80 | 145.35K |
| 2026-08-25 | INR 1,030.50 | -1.34% | INR 1,055.05 | INR 1,055.10 | INR 1,025.55 | 36.14K |
| 2026-08-24 | INR 1,044.50 | +6.07% | INR 984.20 | INR 1,067.40 | INR 980.00 | 269.33K |
| 2026-08-21 | INR 984.70 | +2.18% | INR 959.00 | INR 994.75 | INR 947.15 | 71.66K |
| 2026-08-20 | INR 963.70 | +3.59% | INR 943.00 | INR 977.45 | INR 927.55 | 53.30K |
| 2026-08-19 | INR 930.30 | -5.59% | INR 985.35 | INR 1,000.00 | INR 921.00 | 147.02K |
| 2026-08-18 | INR 985.35 | +1.71% | INR 974.05 | INR 993.65 | INR 969.55 | 59.77K |
| 2026-08-17 | INR 968.80 | -1.22% | INR 995.00 | INR 995.00 | INR 959.20 | 32.91K |
| 2026-08-14 | INR 980.80 | +1.75% | INR 951.20 | INR 990.00 | INR 951.20 | 82.07K |
| 2026-08-13 | INR 963.95 | +1.46% | INR 950.00 | INR 970.30 | INR 942.25 | 49.08K |
| 2026-08-12 | INR 950.05 | +0.80% | INR 949.30 | INR 955.00 | INR 940.00 | 57.78K |
| 2026-08-11 | INR 942.50 | -1.09% | INR 948.55 | INR 948.55 | INR 932.10 | 21.54K |
| 2026-08-10 | INR 952.90 | +1.25% | INR 932.00 | INR 957.05 | INR 927.00 | 54.44K |
| 2026-08-07 | INR 941.10 | +1.49% | INR 927.15 | INR 948.00 | INR 912.00 | 50.52K |
| 2026-08-06 | INR 927.25 | +1.83% | INR 910.60 | INR 939.00 | INR 909.00 | 51.03K |
| 2026-08-05 | INR 910.60 | +2.15% | INR 891.90 | INR 922.00 | INR 890.00 | 49.61K |
| 2026-08-04 | INR 891.40 | +0.75% | INR 885.15 | INR 908.00 | INR 881.50 | 34.35K |
| 2026-08-03 | INR 884.80 | -0.07% | INR 877.00 | INR 894.45 | INR 877.00 | 18.78K |
| 2026-07-31 | INR 885.40 | +0.67% | INR 879.55 | INR 894.00 | INR 877.05 | 12.09K |
| 2026-07-30 | INR 879.55 | -0.68% | INR 881.20 | INR 887.85 | INR 873.20 | 14.12K |
| 2026-07-29 | INR 885.60 | +2.00% | INR 879.95 | INR 888.00 | INR 870.05 | 17.17K |
| 2026-07-28 | INR 868.25 | -0.73% | INR 877.00 | INR 883.50 | INR 864.50 | 29.40K |
| 2026-07-27 | INR 874.65 | -1.38% | INR 900.00 | INR 900.00 | INR 868.10 | 53.20K |
| 2026-07-24 | INR 886.85 | +1.29% | INR 877.60 | INR 891.75 | INR 871.70 | 27.88K |
| 2026-07-23 | INR 875.55 | -1.91% | INR 892.60 | INR 903.35 | INR 871.70 | 30.82K |
| 2026-07-22 | INR 892.60 | -3.87% | INR 928.00 | INR 933.45 | INR 890.00 | 91.64K |
| 2026-07-21 | INR 928.50 | -0.21% | INR 939.70 | INR 940.80 | INR 924.00 | 38.64K |
| 2026-07-20 | INR 930.45 | +0.30% | INR 938.00 | INR 939.70 | INR 925.00 | 13.96K |
| 2026-07-17 | INR 927.70 | +0.08% | INR 927.00 | INR 930.65 | INR 918.50 | 19.36K |
| 2026-07-16 | INR 927.00 | -0.60% | INR 935.80 | INR 936.00 | INR 917.45 | 20.59K |
| 2026-07-15 | INR 932.55 | -0.10% | INR 938.55 | INR 941.95 | INR 924.00 | 16.13K |
| 2026-07-14 | INR 933.50 | +3.50% | INR 907.30 | INR 952.10 | INR 907.30 | 93.13K |
| 2026-07-13 | INR 901.90 | -0.14% | INR 903.25 | INR 910.15 | INR 897.00 | 101.00K |
| 2026-07-10 | INR 903.20 | -0.15% | INR 908.00 | INR 908.00 | INR 897.55 | 19.27K |
| 2026-07-09 | INR 904.60 | +0.25% | INR 907.10 | INR 908.95 | INR 902.55 | 14.93K |
| 2026-07-08 | INR 902.35 | +0.65% | INR 898.90 | INR 913.00 | INR 896.05 | 25.83K |
| 2026-07-07 | INR 896.50 | -0.77% | INR 896.80 | INR 909.90 | INR 894.50 | 32.92K |
| 2026-07-06 | INR 903.50 | -0.48% | INR 910.00 | INR 913.05 | INR 895.00 | 69.41K |
| 2026-07-03 | INR 907.90 | -0.79% | INR 915.00 | INR 923.30 | INR 906.15 | 35.76K |
| 2026-07-02 | INR 915.10 | -0.57% | INR 918.00 | INR 921.50 | INR 906.60 | 40.71K |
| 2026-07-01 | INR 920.30 | +0.11% | INR 920.15 | INR 927.95 | INR 917.75 | 13.09K |
| 2026-06-30 | INR 919.25 | -0.81% | INR 921.05 | INR 929.90 | INR 917.00 | 25.34K |
| 2026-06-29 | INR 926.80 | +1.01% | INR 920.00 | INR 932.40 | INR 917.10 | 18.79K |
| 2026-06-26 | INR 917.55 | 0.00% | INR 917.55 | INR 917.55 | INR 917.55 | 0 |
| 2026-06-25 | INR 917.55 | +0.46% | INR 908.65 | INR 924.90 | INR 908.60 | 23.46K |
| 2026-06-24 | INR 913.35 | +0.92% | INR 908.15 | INR 920.00 | INR 905.00 | 9.02K |
| 2026-06-23 | INR 905.00 | -1.48% | INR 919.05 | INR 920.20 | INR 900.00 | 60.36K |
| 2026-06-22 | INR 918.60 | -0.23% | INR 920.75 | INR 925.90 | INR 915.00 | 11.64K |
| 2026-06-19 | INR 920.75 | -0.39% | INR 924.35 | INR 924.35 | INR 912.70 | 23.31K |
| 2026-06-18 | INR 924.35 | +1.02% | INR 927.80 | INR 928.00 | INR 915.55 | 25.38K |
| 2026-06-17 | INR 915.05 | +0.64% | INR 910.05 | INR 922.25 | INR 909.65 | 15.19K |
| 2026-06-16 | INR 909.20 | -0.13% | INR 910.00 | INR 916.40 | INR 906.00 | 14.79K |
| 2026-06-15 | INR 910.40 | -0.41% | INR 922.45 | INR 930.00 | INR 909.60 | 13.68K |
| 2026-06-12 | INR 914.15 | +1.52% | INR 910.00 | INR 920.00 | INR 909.85 | 8.66K |
| 2026-06-11 | INR 900.50 | +0.94% | INR 892.10 | INR 909.20 | INR 889.85 | 16.83K |
| 2026-06-10 | INR 892.10 | -2.47% | INR 917.95 | INR 917.95 | INR 891.00 | 13.35K |
| 2026-06-09 | INR 914.70 | +2.57% | INR 885.65 | INR 932.30 | INR 885.65 | 27.62K |
| 2026-06-08 | INR 891.80 | -0.56% | INR 893.10 | INR 905.40 | INR 890.50 | 9.51K |
| 2026-06-05 | INR 896.80 | -0.99% | INR 916.45 | INR 916.45 | INR 893.05 | 21.97K |
| 2026-06-04 | INR 905.75 | -0.91% | INR 912.75 | INR 917.25 | INR 903.25 | 13.13K |
| 2026-06-03 | INR 914.10 | -0.95% | INR 922.80 | INR 923.90 | INR 910.50 | 9.23K |
| 2026-06-02 | INR 922.85 | -1.16% | INR 928.20 | INR 931.25 | INR 915.35 | 11.13K |
| 2026-06-01 | INR 933.70 | +3.84% | INR 907.45 | INR 939.90 | INR 901.45 | 66.75K |
| 2026-05-29 | INR 899.15 | -2.08% | INR 925.00 | INR 930.00 | INR 892.55 | 28.03K |