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 |