Bombay Super Hybrid Seeds Limited (NSE:BSHSL)
India
· Delayed Price · Currency is INR 83.39
-1.40 (-1.65%)
Mar 9, 2026, 3:28 PM IST
Bombay Super Hybrid Seeds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 83.35 | 85.44 | 82.99 | 84.79 | 84.79 | 1.73% | 3,644 |
| Mar 5, 2026 | 84.10 | 86.00 | 83.01 | 83.35 | 83.35 | -0.58% | 9,565 |
| Mar 4, 2026 | 83.00 | 86.01 | 78.65 | 83.84 | 83.84 | -0.98% | 16,194 |
| Mar 2, 2026 | 85.70 | 87.53 | 81.10 | 84.67 | 84.67 | -5.69% | 23,978 |
| Feb 27, 2026 | 95.00 | 95.00 | 89.08 | 89.78 | 89.78 | 1.16% | 13,113 |
| Feb 26, 2026 | 88.00 | 90.20 | 88.00 | 88.75 | 88.75 | -1.37% | 14,928 |
| Feb 25, 2026 | 91.20 | 91.73 | 89.50 | 89.98 | 89.98 | -1.07% | 6,411 |
| Feb 24, 2026 | 91.40 | 91.84 | 89.50 | 90.95 | 90.95 | -0.26% | 12,289 |
| Feb 23, 2026 | 92.40 | 92.40 | 89.90 | 91.19 | 91.19 | -1.05% | 9,525 |
| Feb 20, 2026 | 93.00 | 93.39 | 91.50 | 92.16 | 92.16 | -0.58% | 3,803 |
| Feb 19, 2026 | 93.10 | 96.01 | 91.21 | 92.70 | 92.70 | -0.11% | 13,391 |
| Feb 18, 2026 | 92.20 | 94.00 | 91.10 | 92.80 | 92.80 | 0.92% | 14,654 |
| Feb 17, 2026 | 92.30 | 93.00 | 90.01 | 91.95 | 91.95 | -0.05% | 7,669 |
| Feb 16, 2026 | 91.40 | 95.51 | 89.47 | 92.00 | 92.00 | 0.99% | 14,259 |
| Feb 13, 2026 | 88.91 | 92.65 | 88.91 | 91.10 | 91.10 | 1.96% | 18,480 |
| Feb 12, 2026 | 92.10 | 92.20 | 89.00 | 89.35 | 89.35 | -2.77% | 10,004 |
| Feb 11, 2026 | 93.30 | 94.30 | 91.30 | 91.90 | 91.90 | -1.14% | 9,914 |
| Feb 10, 2026 | 92.90 | 94.49 | 92.38 | 92.96 | 92.96 | 0.37% | 13,150 |
| Feb 9, 2026 | 91.70 | 93.99 | 91.70 | 92.62 | 92.62 | 1.00% | 16,858 |
| Feb 6, 2026 | 90.30 | 95.90 | 90.30 | 91.70 | 91.70 | 1.83% | 14,721 |
| Feb 5, 2026 | 91.40 | 91.99 | 89.00 | 90.05 | 90.05 | -1.17% | 5,814 |
| Feb 4, 2026 | 91.10 | 92.88 | 90.11 | 91.12 | 91.12 | 0.26% | 14,422 |
| Feb 3, 2026 | 90.05 | 96.00 | 90.05 | 90.88 | 90.88 | 2.97% | 20,002 |
| Feb 2, 2026 | 87.10 | 90.40 | 87.10 | 88.26 | 88.26 | -0.50% | 14,767 |
| Feb 1, 2026 | 88.15 | 93.11 | 88.10 | 88.70 | 88.70 | -0.46% | 17,937 |
| Jan 30, 2026 | 88.70 | 90.39 | 88.03 | 89.11 | 89.11 | -1.34% | 18,837 |
| Jan 29, 2026 | 92.00 | 96.70 | 88.10 | 90.32 | 90.32 | -2.92% | 36,142 |
| Jan 28, 2026 | 91.00 | 95.07 | 91.00 | 93.04 | 93.04 | 1.25% | 10,631 |
| Jan 27, 2026 | 93.00 | 96.30 | 91.50 | 91.89 | 91.89 | -1.20% | 9,792 |
| Jan 23, 2026 | 95.10 | 96.76 | 91.06 | 93.01 | 93.01 | -2.17% | 6,409 |
| Jan 22, 2026 | 89.10 | 99.98 | 89.10 | 95.07 | 95.07 | 2.60% | 16,308 |
| Jan 21, 2026 | 92.10 | 95.90 | 92.00 | 92.66 | 92.66 | -2.64% | 16,979 |
| Jan 20, 2026 | 95.30 | 97.35 | 95.00 | 95.17 | 95.17 | -2.66% | 15,188 |
| Jan 19, 2026 | 98.14 | 99.50 | 96.51 | 97.77 | 97.77 | -0.38% | 9,023 |
| Jan 16, 2026 | 99.50 | 101.31 | 97.06 | 98.14 | 98.14 | -1.43% | 14,445 |
| Jan 14, 2026 | 99.37 | 101.82 | 99.37 | 99.56 | 99.56 | 0.19% | 7,519 |
| Jan 13, 2026 | 99.05 | 102.49 | 99.00 | 99.37 | 99.37 | -0.48% | 10,780 |
| Jan 12, 2026 | 101.00 | 103.64 | 99.10 | 99.85 | 99.85 | 0.08% | 12,930 |
| Jan 9, 2026 | 101.60 | 103.00 | 98.65 | 99.77 | 99.77 | -3.41% | 14,864 |
| Jan 8, 2026 | 103.70 | 105.44 | 103.09 | 103.29 | 103.29 | -1.36% | 7,930 |
| Jan 7, 2026 | 103.65 | 106.26 | 103.65 | 104.71 | 104.71 | 0.18% | 12,248 |
| Jan 6, 2026 | 102.56 | 106.99 | 102.56 | 104.52 | 104.52 | 0.16% | 10,677 |
| Jan 5, 2026 | 104.20 | 108.28 | 104.00 | 104.35 | 104.35 | -2.54% | 23,246 |
| Jan 2, 2026 | 106.30 | 108.49 | 104.22 | 107.07 | 107.07 | 1.19% | 20,121 |
| Jan 1, 2026 | 105.70 | 109.19 | 103.32 | 105.81 | 105.81 | 0.54% | 37,586 |
| Dec 31, 2025 | 105.00 | 108.71 | 103.00 | 105.24 | 105.24 | -0.41% | 29,245 |
| Dec 30, 2025 | 105.40 | 107.38 | 103.54 | 105.67 | 105.67 | 1.17% | 27,433 |
| Dec 29, 2025 | 110.58 | 110.95 | 102.69 | 104.45 | 104.45 | -5.54% | 56,467 |
| Dec 26, 2025 | 115.90 | 119.40 | 108.15 | 110.58 | 110.58 | -2.66% | 219,767 |
| Dec 24, 2025 | 108.00 | 117.50 | 103.60 | 113.60 | 113.60 | 13.46% | 962,713 |
| Dec 23, 2025 | 103.90 | 103.90 | 99.90 | 100.12 | 100.12 | -2.45% | 10,746 |
| Dec 22, 2025 | 101.00 | 105.99 | 99.92 | 102.63 | 102.63 | 2.05% | 17,574 |
| Dec 19, 2025 | 99.60 | 101.97 | 99.37 | 100.57 | 100.57 | 1.29% | 4,245 |
| Dec 18, 2025 | 102.50 | 102.50 | 99.00 | 99.29 | 99.29 | -2.66% | 6,472 |
| Dec 17, 2025 | 102.05 | 104.39 | 101.40 | 102.00 | 102.00 | -0.05% | 6,659 |
| Dec 16, 2025 | 101.80 | 105.80 | 98.58 | 102.05 | 102.05 | 1.16% | 8,164 |
| Dec 15, 2025 | 103.30 | 104.84 | 99.31 | 100.88 | 100.88 | 2.55% | 16,994 |
| Dec 12, 2025 | 99.69 | 103.17 | 97.70 | 98.37 | 98.37 | 1.04% | 16,391 |
| Dec 11, 2025 | 98.88 | 99.31 | 97.00 | 97.36 | 97.36 | -0.21% | 8,869 |
| Dec 10, 2025 | 97.39 | 102.49 | 96.12 | 97.56 | 97.56 | 0.67% | 21,017 |
| Dec 9, 2025 | 98.13 | 98.13 | 94.15 | 96.91 | 96.91 | -1.24% | 18,388 |
| Dec 8, 2025 | 101.00 | 102.06 | 95.00 | 98.13 | 98.13 | -3.77% | 38,085 |
| Dec 5, 2025 | 104.59 | 104.59 | 101.05 | 101.97 | 101.97 | -2.51% | 8,914 |
| Dec 4, 2025 | 106.70 | 106.70 | 104.05 | 104.59 | 104.59 | -0.96% | 9,724 |
| Dec 3, 2025 | 102.50 | 108.00 | 102.41 | 105.60 | 105.60 | 1.54% | 15,699 |
| Dec 2, 2025 | 104.98 | 105.00 | 101.58 | 104.00 | 104.00 | -0.43% | 10,940 |
| Dec 1, 2025 | 105.50 | 107.59 | 101.61 | 104.45 | 104.45 | -0.60% | 32,219 |
| Nov 28, 2025 | 107.09 | 107.64 | 104.00 | 105.08 | 105.08 | -1.41% | 20,014 |
| Nov 27, 2025 | 109.31 | 110.05 | 105.82 | 106.58 | 106.58 | -3.33% | 19,468 |
| Nov 26, 2025 | 109.19 | 113.49 | 105.90 | 110.25 | 110.25 | 0.97% | 26,813 |
| Nov 25, 2025 | 111.81 | 111.81 | 107.81 | 109.19 | 109.19 | -2.83% | 11,014 |
| Nov 24, 2025 | 111.24 | 114.00 | 111.03 | 112.37 | 112.37 | 1.02% | 10,960 |
| Nov 21, 2025 | 114.00 | 116.03 | 110.00 | 111.24 | 111.24 | -1.95% | 9,091 |
| Nov 20, 2025 | 114.11 | 114.70 | 112.00 | 113.45 | 113.45 | -0.58% | 5,402 |
| Nov 19, 2025 | 113.74 | 115.88 | 113.50 | 114.11 | 114.11 | 0.33% | 6,307 |
| Nov 18, 2025 | 116.00 | 116.90 | 111.95 | 113.74 | 113.74 | -2.13% | 17,197 |
| Nov 17, 2025 | 116.50 | 120.00 | 116.00 | 116.22 | 116.22 | -0.80% | 14,377 |
| Nov 14, 2025 | 117.60 | 117.60 | 115.86 | 117.16 | 117.16 | -0.08% | 17,888 |
| Nov 13, 2025 | 118.50 | 119.59 | 115.84 | 117.25 | 117.25 | -0.49% | 18,942 |
| Nov 12, 2025 | 120.21 | 121.20 | 117.01 | 117.83 | 117.83 | -2.24% | 17,032 |
| Nov 11, 2025 | 122.98 | 122.98 | 120.20 | 120.53 | 120.53 | -1.30% | 5,167 |
| Nov 10, 2025 | 120.00 | 124.00 | 118.32 | 122.12 | 122.12 | 2.35% | 10,783 |
| Nov 7, 2025 | 119.90 | 121.00 | 118.12 | 119.32 | 119.32 | 0.02% | 5,666 |
| Nov 6, 2025 | 121.15 | 123.00 | 119.00 | 119.30 | 119.30 | -2.57% | 14,785 |
| Nov 4, 2025 | 122.25 | 123.89 | 122.01 | 122.45 | 122.45 | -0.91% | 5,022 |
| Nov 3, 2025 | 123.00 | 125.00 | 121.00 | 123.57 | 123.57 | 1.08% | 5,633 |
| Oct 31, 2025 | 120.55 | 123.89 | 120.55 | 122.25 | 122.25 | 0.94% | 3,927 |
| Oct 30, 2025 | 121.25 | 123.99 | 120.50 | 121.11 | 121.11 | -1.16% | 6,727 |
| Oct 29, 2025 | 123.11 | 124.96 | 118.25 | 122.53 | 122.53 | -1.42% | 16,371 |
| Oct 28, 2025 | 123.10 | 126.30 | 123.10 | 124.29 | 124.29 | -1.00% | 2,625 |
| Oct 27, 2025 | 125.57 | 126.43 | 125.00 | 125.54 | 125.54 | -0.02% | 4,006 |
| Oct 24, 2025 | 122.50 | 128.50 | 122.50 | 125.57 | 125.57 | 0.74% | 9,560 |
| Oct 23, 2025 | 125.40 | 126.98 | 123.30 | 124.65 | 124.65 | 0.02% | 5,027 |
| Oct 21, 2025 | 123.80 | 125.90 | 123.80 | 124.63 | 124.63 | 1.28% | 2,741 |
| Oct 20, 2025 | 122.40 | 123.40 | 121.78 | 123.06 | 123.06 | 1.13% | 2,480 |
| Oct 17, 2025 | 123.10 | 124.42 | 119.98 | 121.69 | 121.69 | -0.65% | 8,803 |
| Oct 16, 2025 | 124.40 | 125.59 | 122.00 | 122.49 | 122.49 | -0.97% | 4,978 |
| Oct 15, 2025 | 121.60 | 124.84 | 120.32 | 123.69 | 123.69 | 2.30% | 5,880 |
| Oct 14, 2025 | 122.10 | 124.70 | 120.30 | 120.91 | 120.91 | -2.44% | 7,827 |
| Oct 13, 2025 | 121.90 | 124.89 | 121.65 | 123.94 | 123.94 | 0.63% | 8,802 |