Shree Hanuman Sugar & Industries Limited (BOM:537709)
India
· Delayed Price · Currency is INR 4.430
-0.180 (-3.90%)
At close: Mar 9, 2026
BOM:537709 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.71 | 4.71 | 4.40 | 4.61 | 4.61 | 2.67% | 7,447 |
| Mar 5, 2026 | 4.51 | 4.60 | 4.21 | 4.49 | 4.49 | 1.58% | 7,620 |
| Mar 4, 2026 | 4.19 | 4.48 | 4.19 | 4.42 | 4.42 | 0.23% | 10,726 |
| Mar 2, 2026 | 4.39 | 4.54 | 4.29 | 4.41 | 4.41 | 0.46% | 9,250 |
| Feb 27, 2026 | 4.46 | 4.55 | 4.35 | 4.39 | 4.39 | -1.35% | 7,337 |
| Feb 26, 2026 | 4.55 | 4.55 | 4.35 | 4.45 | 4.45 | -2.20% | 13,238 |
| Feb 25, 2026 | 4.56 | 4.56 | 4.45 | 4.55 | 4.55 | 2.25% | 2,035 |
| Feb 24, 2026 | 4.50 | 4.55 | 4.45 | 4.45 | 4.45 | -1.11% | 2,897 |
| Feb 23, 2026 | 4.57 | 4.57 | 4.40 | 4.50 | 4.50 | 0.22% | 4,775 |
| Feb 20, 2026 | 4.48 | 4.70 | 4.48 | 4.49 | 4.49 | -0.66% | 681 |
| Feb 19, 2026 | 4.63 | 4.64 | 4.51 | 4.52 | 4.52 | -2.38% | 9,249 |
| Feb 18, 2026 | 4.78 | 4.78 | 4.44 | 4.63 | 4.63 | -0.64% | 6,187 |
| Feb 17, 2026 | 4.61 | 4.70 | 4.40 | 4.66 | 4.66 | 1.30% | 4,627 |
| Feb 16, 2026 | 4.56 | 4.78 | 4.56 | 4.60 | 4.60 | 0.88% | 14,524 |
| Feb 13, 2026 | 4.72 | 4.72 | 4.53 | 4.56 | 4.56 | -2.98% | 13,323 |
| Feb 12, 2026 | 4.71 | 4.74 | 4.55 | 4.70 | 4.70 | -0.42% | 13,331 |
| Feb 11, 2026 | 4.85 | 4.85 | 4.52 | 4.72 | 4.72 | 0.21% | 9,505 |
| Feb 10, 2026 | 4.83 | 4.83 | 4.38 | 4.71 | 4.71 | 2.17% | 8,757 |
| Feb 9, 2026 | 4.65 | 4.65 | 4.43 | 4.61 | 4.61 | 2.90% | 5,778 |
| Feb 6, 2026 | 4.58 | 4.64 | 4.44 | 4.48 | 4.48 | -2.18% | 8,571 |
| Feb 5, 2026 | 4.83 | 4.83 | 4.58 | 4.58 | 4.58 | -3.38% | 7,043 |
| Feb 4, 2026 | 4.69 | 4.75 | 4.55 | 4.74 | 4.74 | 3.04% | 1,581 |
| Feb 3, 2026 | 4.54 | 4.75 | 4.54 | 4.60 | 4.60 | 1.55% | 8,651 |
| Feb 2, 2026 | 4.88 | 4.88 | 4.43 | 4.53 | 4.53 | -2.79% | 11,687 |
| Feb 1, 2026 | 4.80 | 4.95 | 4.65 | 4.66 | 4.66 | -3.92% | 12,280 |
| Jan 30, 2026 | 4.98 | 4.98 | 4.63 | 4.85 | 4.85 | -0.41% | 7,949 |
| Jan 29, 2026 | 4.75 | 4.94 | 4.73 | 4.87 | 4.87 | 1.67% | 4,619 |
| Jan 28, 2026 | 4.76 | 4.90 | 4.76 | 4.79 | 4.79 | 0.21% | 2,101 |
| Jan 27, 2026 | 4.83 | 4.94 | 4.59 | 4.78 | 4.78 | -1.04% | 3,644 |
| Jan 23, 2026 | 4.51 | 4.87 | 4.51 | 4.83 | 4.83 | 1.90% | 3,669 |
| Jan 22, 2026 | 4.74 | 4.76 | 4.74 | 4.74 | 4.74 | 4.41% | 8,691 |
| Jan 21, 2026 | 4.67 | 4.85 | 4.50 | 4.54 | 4.54 | -3.20% | 13,988 |
| Jan 20, 2026 | 4.80 | 4.97 | 4.60 | 4.69 | 4.69 | -2.29% | 8,736 |
| Jan 19, 2026 | 4.86 | 5.05 | 4.75 | 4.80 | 4.80 | -1.03% | 6,502 |
| Jan 16, 2026 | 4.74 | 4.93 | 4.74 | 4.85 | 4.85 | 2.75% | 4,610 |
| Jan 14, 2026 | 4.72 | 4.87 | 4.61 | 4.72 | 4.72 | 0.43% | 4,810 |
| Jan 13, 2026 | 4.68 | 4.78 | 4.68 | 4.70 | 4.70 | 0.64% | 3,320 |
| Jan 12, 2026 | 4.84 | 4.85 | 4.60 | 4.67 | 4.67 | -3.51% | 21,140 |
| Jan 9, 2026 | 4.80 | 4.90 | 4.78 | 4.84 | 4.84 | -3.01% | 4,555 |
| Jan 8, 2026 | 4.85 | 5.00 | 4.74 | 4.99 | 4.99 | 2.67% | 11,824 |
| Jan 7, 2026 | 4.86 | 5.00 | 4.85 | 4.86 | 4.86 | -1.02% | 4,132 |
| Jan 6, 2026 | 4.92 | 5.06 | 4.65 | 4.91 | 4.91 | 0.82% | 11,184 |
| Jan 5, 2026 | 4.86 | 5.15 | 4.82 | 4.87 | 4.87 | -2.60% | 10,993 |
| Jan 2, 2026 | 4.85 | 5.07 | 4.85 | 5.00 | 5.00 | 2.67% | 12,972 |
| Jan 1, 2026 | 5.08 | 5.08 | 4.85 | 4.87 | 4.87 | -4.13% | 22,353 |
| Dec 31, 2025 | 4.85 | 5.14 | 4.85 | 5.08 | 5.08 | 0.40% | 14,120 |
| Dec 30, 2025 | 5.29 | 5.29 | 5.03 | 5.06 | 5.06 | -4.35% | 8,108 |
| Dec 29, 2025 | 4.95 | 5.35 | 4.95 | 5.29 | 5.29 | 3.52% | 29,240 |
| Dec 26, 2025 | 5.19 | 5.19 | 4.95 | 5.11 | 5.11 | -1.54% | 5,485 |
| Dec 24, 2025 | 5.09 | 5.20 | 4.72 | 5.19 | 5.19 | 4.64% | 56,103 |
| Dec 23, 2025 | 5.11 | 5.11 | 4.88 | 4.96 | 4.96 | -3.31% | 40,551 |
| Dec 22, 2025 | 5.29 | 5.29 | 5.13 | 5.13 | 5.13 | -5.00% | 38,393 |
| Dec 19, 2025 | 5.05 | 5.40 | 4.90 | 5.40 | 5.40 | 4.85% | 73,617 |
| Dec 18, 2025 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | -4.98% | 27,930 |
| Dec 17, 2025 | 5.10 | 5.44 | 5.01 | 5.42 | 5.42 | 3.63% | 21,967 |
| Dec 16, 2025 | 5.17 | 5.60 | 5.17 | 5.23 | 5.23 | -3.86% | 13,588 |
| Dec 15, 2025 | 5.21 | 5.45 | 5.10 | 5.44 | 5.44 | 4.41% | 19,149 |
| Dec 12, 2025 | 5.15 | 5.37 | 5.15 | 5.21 | 5.21 | -0.76% | 12,344 |
| Dec 11, 2025 | 5.15 | 5.39 | 4.99 | 5.25 | 5.25 | - | 14,834 |
| Dec 10, 2025 | 5.25 | 5.35 | 5.20 | 5.25 | 5.25 | - | 3,032 |
| Dec 9, 2025 | 5.28 | 5.39 | 5.15 | 5.25 | 5.25 | -0.57% | 5,997 |
| Dec 8, 2025 | 5.22 | 5.35 | 5.00 | 5.28 | 5.28 | 3.53% | 25,364 |
| Dec 5, 2025 | 5.34 | 5.34 | 5.10 | 5.10 | 5.10 | -1.16% | 3,898 |
| Dec 4, 2025 | 5.15 | 5.42 | 5.15 | 5.16 | 5.16 | -0.77% | 3,246 |
| Dec 3, 2025 | 5.36 | 5.39 | 5.10 | 5.20 | 5.20 | -0.57% | 9,586 |
| Dec 2, 2025 | 5.15 | 5.40 | 5.10 | 5.23 | 5.23 | 1.55% | 7,388 |
| Dec 1, 2025 | 5.32 | 5.38 | 5.10 | 5.15 | 5.15 | -3.20% | 10,194 |
| Nov 28, 2025 | 5.24 | 5.48 | 5.24 | 5.32 | 5.32 | 1.53% | 6,519 |
| Nov 27, 2025 | 5.31 | 5.49 | 5.20 | 5.24 | 5.24 | -1.32% | 7,724 |
| Nov 26, 2025 | 5.47 | 5.47 | 5.30 | 5.31 | 5.31 | -0.93% | 6,087 |
| Nov 25, 2025 | 5.38 | 5.39 | 5.15 | 5.36 | 5.36 | 4.28% | 9,517 |
| Nov 24, 2025 | 5.33 | 5.45 | 5.11 | 5.14 | 5.14 | -3.56% | 9,302 |
| Nov 21, 2025 | 5.40 | 5.40 | 5.20 | 5.33 | 5.33 | 1.14% | 1,448 |
| Nov 20, 2025 | 5.31 | 5.38 | 5.22 | 5.27 | 5.27 | -4.01% | 6,654 |
| Nov 19, 2025 | 5.35 | 5.55 | 5.25 | 5.49 | 5.49 | 3.58% | 13,266 |
| Nov 18, 2025 | 5.41 | 5.41 | 5.28 | 5.30 | 5.30 | -4.50% | 4,850 |
| Nov 17, 2025 | 5.59 | 5.59 | 5.32 | 5.55 | 5.55 | 1.83% | 17,249 |
| Nov 14, 2025 | 5.47 | 5.49 | 5.24 | 5.45 | 5.45 | -0.73% | 17,341 |
| Nov 13, 2025 | 5.63 | 5.63 | 5.35 | 5.49 | 5.49 | -2.14% | 10,569 |
| Nov 12, 2025 | 5.35 | 5.69 | 5.30 | 5.61 | 5.61 | 0.72% | 39,071 |
| Nov 11, 2025 | 5.61 | 5.61 | 5.16 | 5.57 | 5.57 | 4.11% | 43,087 |
| Nov 10, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 4.90% | 20,219 |
| Nov 7, 2025 | 5.30 | 5.39 | 5.04 | 5.10 | 5.10 | -3.77% | 42,958 |
| Nov 6, 2025 | 5.51 | 5.79 | 5.26 | 5.30 | 5.30 | -4.16% | 23,901 |
| Nov 4, 2025 | 5.88 | 5.90 | 5.51 | 5.53 | 5.53 | -4.16% | 12,005 |
| Nov 3, 2025 | 6.00 | 6.05 | 5.65 | 5.77 | 5.77 | -2.20% | 47,371 |
| Oct 31, 2025 | 5.62 | 5.90 | 5.51 | 5.90 | 5.90 | 4.98% | 62,772 |
| Oct 30, 2025 | 5.36 | 5.62 | 5.32 | 5.62 | 5.62 | 4.85% | 111,850 |
| Oct 29, 2025 | 4.96 | 5.46 | 4.96 | 5.36 | 5.36 | 3.08% | 24,417 |
| Oct 28, 2025 | 5.06 | 5.45 | 5.06 | 5.20 | 5.20 | -0.57% | 16,292 |
| Oct 27, 2025 | 4.98 | 5.25 | 4.98 | 5.23 | 5.23 | 4.60% | 11,988 |
| Oct 24, 2025 | 5.16 | 5.43 | 4.95 | 5.00 | 5.00 | -3.47% | 45,405 |
| Oct 23, 2025 | 5.00 | 5.30 | 5.00 | 5.18 | 5.18 | 2.57% | 8,305 |
| Oct 21, 2025 | 5.00 | 5.32 | 5.00 | 5.05 | 5.05 | -0.39% | 5,889 |
| Oct 20, 2025 | 5.12 | 5.31 | 5.00 | 5.07 | 5.07 | -1.93% | 34,779 |
| Oct 17, 2025 | 5.24 | 5.38 | 5.03 | 5.17 | 5.17 | -0.96% | 7,043 |
| Oct 16, 2025 | 5.39 | 5.40 | 5.19 | 5.22 | 5.22 | -3.15% | 21,388 |
| Oct 15, 2025 | 5.38 | 5.40 | 5.25 | 5.39 | 5.39 | -1.46% | 12,532 |
| Oct 14, 2025 | 5.33 | 5.58 | 5.16 | 5.47 | 5.47 | 2.63% | 30,371 |
| Oct 13, 2025 | 5.15 | 5.39 | 5.15 | 5.33 | 5.33 | -0.56% | 7,607 |