Shree Hanuman Sugar & Industries Limited (BOM:537709)
India · Delayed Price · Currency is INR 5.20
-0.03 (-0.57%)
At close: Dec 3, 2025
BOM:537709 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 5.06 | 5.48 | 5.06 | 5.36 | 5.36 | 1.13% | 6,929 |
| Oct 9, 2025 | 5.30 | 5.39 | 5.11 | 5.30 | 5.30 | -0.38% | 14,502 |
| Oct 8, 2025 | 5.30 | 5.38 | 5.19 | 5.32 | 5.32 | 2.50% | 6,875 |
| Oct 7, 2025 | 5.19 | 5.41 | 5.17 | 5.19 | 5.19 | - | 3,330 |
| Oct 6, 2025 | 5.45 | 5.45 | 5.17 | 5.19 | 5.19 | -3.71% | 11,674 |
| Oct 3, 2025 | 5.22 | 5.40 | 5.12 | 5.39 | 5.39 | 3.06% | 13,200 |
| Oct 1, 2025 | 5.16 | 5.41 | 4.93 | 5.23 | 5.23 | 1.36% | 6,300 |
| Sep 30, 2025 | 5.55 | 5.55 | 5.16 | 5.16 | 5.16 | -4.27% | 12,811 |
| Sep 29, 2025 | 5.24 | 5.43 | 5.12 | 5.39 | 5.39 | 2.86% | 9,694 |
| Sep 26, 2025 | 5.44 | 5.44 | 5.22 | 5.24 | 5.24 | -1.69% | 7,479 |
| Sep 25, 2025 | 5.48 | 5.48 | 5.29 | 5.33 | 5.33 | -2.74% | 4,401 |
| Sep 24, 2025 | 5.32 | 5.50 | 5.11 | 5.48 | 5.48 | 3.01% | 8,251 |