Hatsun Agro Product Limited (HATSUN.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:28PM IST
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 1,018.45 | 1,069.40 | 1,018.45 | 1,041.85 | 1,041.85 | 357 |
| 25 Jun 2024 | 1,068.30 | 1,085.90 | 1,055.40 | 1,060.70 | 1,060.70 | 3,236 |
| 24 Jun 2024 | 1,096.80 | 1,098.85 | 1,079.75 | 1,080.00 | 1,080.00 | 596 |
| 21 Jun 2024 | 1,098.00 | 1,098.00 | 1,075.00 | 1,079.90 | 1,079.90 | 2,472 |
| 20 Jun 2024 | 1,098.00 | 1,103.75 | 1,086.00 | 1,091.40 | 1,091.40 | 371 |
| 19 Jun 2024 | 1,077.55 | 1,105.90 | 1,077.55 | 1,098.15 | 1,098.15 | 2,184 |
| 18 Jun 2024 | 1,071.60 | 1,106.95 | 1,071.60 | 1,097.85 | 1,097.85 | 941 |
| 14 Jun 2024 | 1,096.90 | 1,100.75 | 1,089.10 | 1,090.00 | 1,090.00 | 606 |
| 13 Jun 2024 | 1,100.00 | 1,110.20 | 1,090.85 | 1,094.25 | 1,094.25 | 673 |
| 12 Jun 2024 | 1,072.00 | 1,109.30 | 1,072.00 | 1,087.25 | 1,087.25 | 1,694 |
| 11 Jun 2024 | 1,058.35 | 1,072.00 | 1,050.55 | 1,061.40 | 1,061.40 | 2,996 |
| 10 Jun 2024 | 1,045.00 | 1,092.40 | 1,045.00 | 1,060.55 | 1,060.55 | 975 |
| 07 Jun 2024 | 1,035.00 | 1,056.10 | 1,030.70 | 1,044.45 | 1,044.45 | 3,023 |
| 06 Jun 2024 | 1,063.85 | 1,063.85 | 1,024.60 | 1,033.25 | 1,033.25 | 1,015 |
| 05 Jun 2024 | 1,011.00 | 1,024.95 | 982.00 | 1,018.00 | 1,018.00 | 3,839 |
| 04 Jun 2024 | 1,007.00 | 1,019.00 | 960.00 | 996.65 | 996.65 | 2,164 |
| 03 Jun 2024 | 1,039.95 | 1,039.95 | 1,001.40 | 1,006.00 | 1,006.00 | 1,540 |
| 31 May 2024 | 1,020.00 | 1,020.00 | 998.95 | 1,005.35 | 1,005.35 | 3,357 |
| 30 May 2024 | 1,025.10 | 1,035.00 | 996.00 | 1,000.75 | 1,000.75 | 11,377 |
| 29 May 2024 | 1,109.95 | 1,109.95 | 1,015.20 | 1,024.55 | 1,024.55 | 8,061 |
| 28 May 2024 | 1,000.05 | 1,158.00 | 999.15 | 1,118.95 | 1,118.95 | 85,843 |
| 27 May 2024 | 956.10 | 1,006.90 | 956.10 | 1,004.15 | 1,004.15 | 851 |
| 24 May 2024 | 1,005.95 | 1,010.65 | 989.90 | 1,001.10 | 1,001.10 | 706 |
| 23 May 2024 | 1,000.05 | 1,015.45 | 994.25 | 1,001.90 | 1,001.90 | 2,010 |
| 22 May 2024 | 1,010.50 | 1,032.00 | 1,004.85 | 1,011.90 | 1,011.90 | 770 |
| 21 May 2024 | 1,024.30 | 1,024.30 | 1,000.00 | 1,011.55 | 1,011.55 | 2,611 |
| 17 May 2024 | 1,022.95 | 1,023.00 | 1,009.85 | 1,011.80 | 1,011.80 | 950 |
| 16 May 2024 | 1,029.90 | 1,035.95 | 1,014.15 | 1,021.25 | 1,021.25 | 1,229 |
| 15 May 2024 | 1,024.05 | 1,033.05 | 1,007.95 | 1,011.55 | 1,011.55 | 186 |
| 14 May 2024 | 1,018.60 | 1,018.60 | 1,001.95 | 1,012.45 | 1,012.45 | 1,419 |
| 13 May 2024 | 1,034.05 | 1,034.05 | 1,004.10 | 1,011.30 | 1,011.30 | 510 |
| 10 May 2024 | 1,022.05 | 1,046.30 | 1,022.05 | 1,034.30 | 1,034.30 | 1,144 |
| 09 May 2024 | 1,075.95 | 1,082.10 | 1,036.00 | 1,045.10 | 1,045.10 | 534 |
| 08 May 2024 | 1,040.80 | 1,078.00 | 1,036.75 | 1,071.90 | 1,071.90 | 669 |
| 07 May 2024 | 1,065.00 | 1,065.00 | 1,020.00 | 1,035.50 | 1,035.50 | 2,661 |
| 06 May 2024 | 1,079.90 | 1,079.95 | 1,065.00 | 1,067.15 | 1,067.15 | 193 |
| 03 May 2024 | 1,091.00 | 1,091.00 | 1,050.25 | 1,071.20 | 1,071.20 | 1,224 |
| 02 May 2024 | 1,102.60 | 1,104.70 | 1,081.00 | 1,091.40 | 1,091.40 | 1,083 |
| 30 Apr 2024 | 1,108.60 | 1,108.60 | 1,084.25 | 1,100.95 | 1,100.95 | 1,905 |
| 29 Apr 2024 | 1,100.10 | 1,108.35 | 1,075.00 | 1,094.20 | 1,094.20 | 5,015 |
| 26 Apr 2024 | 1,087.00 | 1,102.00 | 1,069.75 | 1,092.25 | 1,092.25 | 9,178 |
| 25 Apr 2024 | 1,119.30 | 1,119.30 | 1,086.70 | 1,091.85 | 1,091.85 | 4,573 |
| 24 Apr 2024 | 1,122.35 | 1,124.00 | 1,105.00 | 1,112.85 | 1,112.85 | 7,374 |
| 23 Apr 2024 | 1,122.05 | 1,174.65 | 1,083.10 | 1,114.70 | 1,114.70 | 59,951 |
| 22 Apr 2024 | 1,005.00 | 1,030.00 | 984.25 | 1,023.70 | 1,023.70 | 4,329 |
| 19 Apr 2024 | 988.50 | 1,000.90 | 976.50 | 998.80 | 998.80 | 539 |
| 18 Apr 2024 | 997.50 | 999.80 | 990.00 | 993.60 | 993.60 | 567 |
| 16 Apr 2024 | 999.00 | 1,004.20 | 990.00 | 995.50 | 995.50 | 1,341 |
| 15 Apr 2024 | 984.30 | 997.50 | 984.30 | 997.35 | 997.35 | 493 |
| 12 Apr 2024 | 999.35 | 1,008.80 | 993.80 | 997.25 | 997.25 | 680 |
| 10 Apr 2024 | 995.00 | 1,024.05 | 990.85 | 999.35 | 999.35 | 1,572 |
| 09 Apr 2024 | 1,008.60 | 1,008.65 | 986.05 | 994.50 | 994.50 | 575 |
| 08 Apr 2024 | 999.05 | 1,021.80 | 994.30 | 996.70 | 996.70 | 3,686 |
| 05 Apr 2024 | 1,031.45 | 1,036.95 | 996.00 | 998.65 | 998.65 | 7,738 |
| 04 Apr 2024 | 1,043.00 | 1,043.60 | 1,021.00 | 1,026.30 | 1,026.30 | 359 |
| 03 Apr 2024 | 1,035.05 | 1,046.00 | 1,034.35 | 1,043.90 | 1,043.90 | 1,001 |
| 02 Apr 2024 | 1,038.85 | 1,050.35 | 1,038.85 | 1,048.15 | 1,048.15 | 84 |
| 01 Apr 2024 | 1,008.00 | 1,046.15 | 1,008.00 | 1,030.95 | 1,030.95 | 1,559 |
| 28 Mar 2024 | 1,034.05 | 1,054.00 | 995.25 | 1,008.00 | 1,008.00 | 910 |
| 27 Mar 2024 | 1,071.00 | 1,082.40 | 1,028.75 | 1,033.15 | 1,033.15 | 2,062 |
| 26 Mar 2024 | 1,082.05 | 1,099.00 | 1,062.05 | 1,072.20 | 1,072.20 | 1,669 |
| 22 Mar 2024 | 1,111.75 | 1,111.75 | 1,083.00 | 1,083.05 | 1,083.05 | 208 |
| 21 Mar 2024 | 1,099.90 | 1,109.20 | 1,089.00 | 1,089.95 | 1,089.95 | 251 |
| 20 Mar 2024 | 1,090.05 | 1,123.00 | 1,090.05 | 1,095.85 | 1,095.85 | 310 |
| 19 Mar 2024 | 1,109.20 | 1,117.35 | 1,096.65 | 1,099.70 | 1,099.70 | 152 |
| 18 Mar 2024 | 1,142.00 | 1,142.00 | 1,102.00 | 1,106.35 | 1,106.35 | 104 |
| 15 Mar 2024 | 1,134.40 | 1,137.70 | 1,124.95 | 1,131.50 | 1,131.50 | 482 |
| 14 Mar 2024 | 1,099.00 | 1,144.00 | 1,090.25 | 1,142.60 | 1,142.60 | 445 |
| 13 Mar 2024 | 1,103.55 | 1,106.05 | 1,060.20 | 1,069.10 | 1,069.10 | 3,139 |
| 12 Mar 2024 | 1,116.20 | 1,124.10 | 1,088.20 | 1,102.25 | 1,102.25 | 3,050 |
| 11 Mar 2024 | 1,134.15 | 1,134.15 | 1,110.05 | 1,121.90 | 1,121.90 | 227 |
| 07 Mar 2024 | 1,161.00 | 1,161.00 | 1,124.90 | 1,129.75 | 1,129.75 | 312 |
| 06 Mar 2024 | 1,137.40 | 1,139.95 | 1,125.00 | 1,125.45 | 1,125.45 | 520 |
| 05 Mar 2024 | 1,138.30 | 1,139.00 | 1,116.95 | 1,120.65 | 1,120.65 | 76 |
| 04 Mar 2024 | 1,130.80 | 1,141.35 | 1,119.20 | 1,127.50 | 1,127.50 | 685 |
| 01 Mar 2024 | 1,177.65 | 1,177.65 | 1,125.00 | 1,135.20 | 1,135.20 | 320 |
| 29 Feb 2024 | 1,098.05 | 1,134.80 | 1,098.05 | 1,126.90 | 1,126.90 | 175 |
| 28 Feb 2024 | 1,134.95 | 1,134.95 | 1,116.00 | 1,120.30 | 1,120.30 | 1,491 |
| 27 Feb 2024 | 1,137.85 | 1,137.85 | 1,096.25 | 1,125.85 | 1,125.85 | 1,227 |
| 26 Feb 2024 | 1,084.45 | 1,106.65 | 1,084.45 | 1,098.50 | 1,098.50 | 1,207 |
| 23 Feb 2024 | 1,088.55 | 1,088.55 | 1,063.95 | 1,084.45 | 1,084.45 | 1,865 |
| 22 Feb 2024 | 1,091.20 | 1,097.35 | 1,075.85 | 1,088.55 | 1,088.55 | 556 |
| 21 Feb 2024 | 1,115.30 | 1,115.30 | 1,095.25 | 1,098.15 | 1,098.15 | 144 |
| 20 Feb 2024 | 1,110.10 | 1,118.20 | 1,109.50 | 1,115.70 | 1,115.70 | 480 |
| 19 Feb 2024 | 1,128.65 | 1,128.65 | 1,107.30 | 1,107.75 | 1,107.75 | 282 |
| 16 Feb 2024 | 1,115.00 | 1,123.00 | 1,109.30 | 1,117.30 | 1,117.30 | 318 |
| 15 Feb 2024 | 1,118.95 | 1,122.10 | 1,109.50 | 1,110.30 | 1,110.30 | 1,632 |
| 14 Feb 2024 | 1,118.80 | 1,119.45 | 1,075.65 | 1,111.55 | 1,111.55 | 1,265 |
| 13 Feb 2024 | 1,129.50 | 1,129.50 | 1,118.80 | 1,121.35 | 1,121.35 | 202 |
| 12 Feb 2024 | 1,137.70 | 1,156.15 | 1,126.05 | 1,127.90 | 1,127.90 | 655 |
| 09 Feb 2024 | 1,129.80 | 1,133.95 | 1,119.25 | 1,130.55 | 1,130.55 | 269 |
| 08 Feb 2024 | 1,117.45 | 1,136.00 | 1,108.85 | 1,131.65 | 1,131.65 | 1,668 |
| 07 Feb 2024 | 1,106.00 | 1,119.25 | 1,104.00 | 1,117.45 | 1,117.45 | 184 |
| 06 Feb 2024 | 1,115.45 | 1,117.80 | 1,100.10 | 1,104.70 | 1,104.70 | 1,025 |
| 05 Feb 2024 | 1,117.10 | 1,124.95 | 1,101.00 | 1,106.05 | 1,106.05 | 1,240 |
| 02 Feb 2024 | 1,129.50 | 1,142.80 | 1,117.05 | 1,120.25 | 1,120.25 | 318 |
| 01 Feb 2024 | 1,126.00 | 1,155.00 | 1,124.10 | 1,125.15 | 1,125.15 | 559 |
| 31 Jan 2024 | 1,105.15 | 1,150.15 | 1,099.10 | 1,140.65 | 1,140.65 | 982 |
| 30 Jan 2024 | 1,110.75 | 1,115.45 | 1,093.55 | 1,094.25 | 1,094.25 | 209 |
| 29 Jan 2024 | 1,103.65 | 1,114.60 | 1,100.00 | 1,100.20 | 1,100.20 | 876 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.