Shree Hanuman Sugar & Industries Limited (BOM:537709)
India · Delayed Price · Currency is INR 5.21
-0.19 (-3.52%)
At close: Sep 15, 2025
BOM:537709 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 5.17 | 5.42 | 5.15 | 5.35 | 5.35 | 3.48% | 17,592 |
| Sep 16, 2025 | 5.21 | 5.23 | 5.14 | 5.17 | 5.17 | -0.77% | 18,381 |
| Sep 15, 2025 | 5.30 | 5.40 | 5.16 | 5.21 | 5.21 | -3.52% | 12,137 |
| Sep 12, 2025 | 5.54 | 5.75 | 5.30 | 5.40 | 5.40 | -2.17% | 12,541 |
| Sep 11, 2025 | 5.28 | 5.54 | 5.17 | 5.52 | 5.52 | 4.55% | 25,815 |
| Sep 10, 2025 | 5.17 | 5.29 | 5.17 | 5.28 | 5.28 | 2.13% | 6,115 |
| Sep 9, 2025 | 5.38 | 5.49 | 5.15 | 5.17 | 5.17 | -3.90% | 7,795 |
| Sep 8, 2025 | 5.28 | 5.55 | 5.10 | 5.38 | 5.38 | 1.70% | 27,420 |
| Sep 5, 2025 | 5.15 | 5.35 | 5.00 | 5.29 | 5.29 | 0.95% | 16,951 |
| Sep 4, 2025 | 5.28 | 5.28 | 5.10 | 5.24 | 5.24 | -0.76% | 16,236 |
| Sep 3, 2025 | 5.36 | 5.36 | 5.05 | 5.28 | 5.28 | 1.54% | 24,575 |
| Sep 2, 2025 | 5.23 | 5.35 | 5.15 | 5.20 | 5.20 | 0.39% | 12,504 |
| Sep 1, 2025 | 5.05 | 5.25 | 4.81 | 5.18 | 5.18 | 3.60% | 7,703 |
| Aug 29, 2025 | 5.10 | 5.10 | 4.90 | 5.00 | 5.00 | -1.57% | 2,091 |
| Aug 28, 2025 | 4.91 | 5.10 | 4.91 | 5.08 | 5.08 | 2.42% | 10,805 |
| Aug 26, 2025 | 4.80 | 5.12 | 4.80 | 4.96 | 4.96 | -0.80% | 8,397 |
| Aug 25, 2025 | 5.00 | 5.28 | 4.95 | 5.00 | 5.00 | -1.57% | 8,323 |
| Aug 22, 2025 | 4.95 | 5.19 | 4.90 | 5.08 | 5.08 | 2.63% | 7,909 |
| Aug 21, 2025 | 5.04 | 5.04 | 4.95 | 4.95 | 4.95 | -4.26% | 9,763 |
| Aug 20, 2025 | 5.30 | 5.30 | 4.93 | 5.17 | 5.17 | 1.17% | 23,456 |
| Aug 19, 2025 | 4.92 | 5.11 | 4.90 | 5.11 | 5.11 | 4.93% | 22,448 |
| Aug 18, 2025 | 4.65 | 4.93 | 4.65 | 4.87 | 4.87 | 3.62% | 30,590 |
| Aug 14, 2025 | 4.70 | 4.70 | 4.54 | 4.70 | 4.70 | -0.21% | 10,133 |
| Aug 13, 2025 | 4.98 | 4.98 | 4.62 | 4.71 | 4.71 | -3.09% | 35,913 |
| Aug 12, 2025 | 4.97 | 4.99 | 4.73 | 4.86 | 4.86 | -1.22% | 13,519 |
| Aug 11, 2025 | 5.00 | 5.27 | 4.81 | 4.92 | 4.92 | -2.77% | 40,824 |
| Aug 8, 2025 | 5.07 | 5.30 | 5.00 | 5.06 | 5.06 | - | 7,705 |
| Aug 7, 2025 | 5.13 | 5.36 | 5.00 | 5.06 | 5.06 | -1.75% | 8,719 |
| Aug 6, 2025 | 5.17 | 5.44 | 5.09 | 5.15 | 5.15 | -0.77% | 21,080 |
| Aug 5, 2025 | 5.47 | 5.47 | 5.18 | 5.19 | 5.19 | -0.95% | 3,542 |
| Aug 4, 2025 | 5.32 | 5.54 | 5.20 | 5.24 | 5.24 | -1.50% | 1,858 |
| Aug 1, 2025 | 5.35 | 5.36 | 5.23 | 5.32 | 5.32 | -0.75% | 7,728 |
| Jul 31, 2025 | 5.56 | 5.56 | 5.21 | 5.36 | 5.36 | -0.56% | 12,556 |
| Jul 30, 2025 | 5.59 | 5.60 | 5.36 | 5.39 | 5.39 | -3.23% | 10,840 |
| Jul 29, 2025 | 5.40 | 5.60 | 5.24 | 5.57 | 5.57 | 3.53% | 3,543 |
| Jul 28, 2025 | 5.40 | 5.65 | 5.30 | 5.38 | 5.38 | -0.37% | 17,495 |
| Jul 25, 2025 | 5.45 | 5.59 | 5.40 | 5.40 | 5.40 | - | 13,176 |
| Jul 24, 2025 | 5.38 | 5.54 | 5.38 | 5.40 | 5.40 | 0.19% | 4,409 |
| Jul 23, 2025 | 5.54 | 5.54 | 5.30 | 5.39 | 5.39 | -2.71% | 14,306 |
| Jul 22, 2025 | 5.59 | 5.59 | 5.42 | 5.54 | 5.54 | 2.21% | 9,406 |
| Jul 21, 2025 | 5.22 | 5.49 | 5.22 | 5.42 | 5.42 | 3.24% | 11,681 |
| Jul 18, 2025 | 5.20 | 5.45 | 5.20 | 5.25 | 5.25 | 0.77% | 9,882 |
| Jul 17, 2025 | 5.27 | 5.38 | 5.20 | 5.21 | 5.21 | -1.14% | 8,935 |
| Jul 16, 2025 | 5.59 | 5.59 | 5.20 | 5.27 | 5.27 | -2.23% | 11,559 |
| Jul 15, 2025 | 5.43 | 5.44 | 5.16 | 5.39 | 5.39 | -0.74% | 29,480 |
| Jul 14, 2025 | 5.41 | 5.59 | 5.40 | 5.43 | 5.43 | 0.37% | 11,774 |
| Jul 11, 2025 | 5.50 | 5.50 | 5.30 | 5.41 | 5.41 | -1.10% | 13,428 |
| Jul 10, 2025 | 5.49 | 5.61 | 5.45 | 5.47 | 5.47 | -0.36% | 3,967 |
| Jul 9, 2025 | 5.70 | 5.70 | 5.40 | 5.49 | 5.49 | -3.35% | 12,012 |
| Jul 8, 2025 | 5.56 | 5.69 | 5.50 | 5.68 | 5.68 | 2.16% | 12,165 |