Shree Hanuman Sugar & Industries Limited (BOM:537709)
India
· Delayed Price · Currency is INR 4.270
+0.020 (0.47%)
At close: Apr 29, 2026
BOM:537709 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 4.19 | 4.27 | 4.10 | 4.24 | 4.24 | -0.70% | 14,850 |
| Apr 29, 2026 | 4.25 | 4.35 | 4.10 | 4.27 | 4.27 | 0.47% | 11,092 |
| Apr 28, 2026 | 4.30 | 4.39 | 4.04 | 4.25 | 4.25 | - | 19,172 |
| Apr 27, 2026 | 4.36 | 4.50 | 4.18 | 4.25 | 4.25 | -2.52% | 47,895 |
| Apr 24, 2026 | 4.64 | 4.64 | 4.31 | 4.36 | 4.36 | -2.46% | 9,220 |
| Apr 23, 2026 | 4.43 | 4.58 | 4.40 | 4.47 | 4.47 | -0.22% | 12,785 |
| Apr 22, 2026 | 4.65 | 4.65 | 4.43 | 4.48 | 4.48 | -3.86% | 25,942 |
| Apr 21, 2026 | 4.59 | 4.67 | 4.40 | 4.66 | 4.66 | 3.56% | 5,687 |
| Apr 20, 2026 | 4.66 | 4.69 | 4.50 | 4.50 | 4.50 | -2.60% | 12,396 |
| Apr 17, 2026 | 4.68 | 4.74 | 4.51 | 4.62 | 4.62 | 0.43% | 20,629 |
| Apr 16, 2026 | 4.75 | 4.75 | 4.46 | 4.60 | 4.60 | -1.29% | 16,120 |
| Apr 15, 2026 | 4.75 | 4.75 | 4.39 | 4.66 | 4.66 | 0.87% | 21,618 |
| Apr 13, 2026 | 4.63 | 4.63 | 4.40 | 4.62 | 4.62 | -0.22% | 7,537 |
| Apr 10, 2026 | 4.71 | 4.71 | 4.41 | 4.63 | 4.63 | 2.89% | 19,664 |
| Apr 9, 2026 | 4.30 | 4.58 | 4.20 | 4.50 | 4.50 | 2.97% | 38,088 |
| Apr 8, 2026 | 4.40 | 4.45 | 4.36 | 4.37 | 4.37 | -0.68% | 14,823 |
| Apr 7, 2026 | 4.28 | 4.48 | 4.12 | 4.40 | 4.40 | 2.80% | 8,503 |
| Apr 6, 2026 | 4.02 | 4.28 | 3.88 | 4.28 | 4.28 | 4.90% | 19,294 |
| Apr 2, 2026 | 4.23 | 4.23 | 4.05 | 4.08 | 4.08 | -3.55% | 6,519 |
| Apr 1, 2026 | 4.23 | 4.23 | 3.83 | 4.23 | 4.23 | 4.96% | 24,112 |
| Mar 30, 2026 | 4.00 | 4.33 | 4.00 | 4.03 | 4.03 | -2.42% | 10,389 |
| Mar 27, 2026 | 4.50 | 4.50 | 4.11 | 4.13 | 4.13 | -4.40% | 16,927 |
| Mar 25, 2026 | 4.15 | 4.35 | 4.11 | 4.32 | 4.32 | 4.10% | 14,533 |
| Mar 24, 2026 | 4.19 | 4.19 | 4.01 | 4.15 | 4.15 | - | 11,509 |
| Mar 23, 2026 | 4.37 | 4.37 | 4.02 | 4.15 | 4.15 | -1.89% | 8,930 |
| Mar 20, 2026 | 4.38 | 4.38 | 4.16 | 4.23 | 4.23 | -1.63% | 2,208 |
| Mar 19, 2026 | 4.10 | 4.31 | 4.00 | 4.30 | 4.30 | 4.62% | 18,950 |
| Mar 18, 2026 | 4.05 | 4.46 | 4.05 | 4.11 | 4.11 | -3.52% | 15,066 |
| Mar 17, 2026 | 4.41 | 4.48 | 4.16 | 4.26 | 4.26 | -2.52% | 12,052 |
| Mar 16, 2026 | 4.62 | 4.70 | 4.37 | 4.37 | 4.37 | -5.00% | 39,134 |
| Mar 13, 2026 | 4.40 | 4.69 | 4.37 | 4.60 | 4.60 | - | 5,026 |
| Mar 12, 2026 | 4.64 | 4.79 | 4.43 | 4.60 | 4.60 | -0.86% | 6,556 |
| Mar 11, 2026 | 4.65 | 4.74 | 4.32 | 4.64 | 4.64 | 2.20% | 16,170 |
| Mar 10, 2026 | 4.42 | 4.65 | 4.30 | 4.54 | 4.54 | 2.48% | 19,244 |
| Mar 9, 2026 | 4.52 | 4.64 | 4.38 | 4.43 | 4.43 | -3.90% | 8,724 |
| 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 |