Shree Hanuman Sugar & Industries Limited (BOM:537709)
India · Delayed Price · Currency is INR 5.90
+0.28 (4.98%)
At close: Oct 31, 2025
BOM:537709 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 5.52 | 5.52 | 5.30 | 5.32 | 5.32 | -0.37% | 15,992 |
| Sep 22, 2025 | 5.32 | 5.44 | 5.21 | 5.34 | 5.34 | 0.75% | 19,942 |
| Sep 19, 2025 | 5.19 | 5.37 | 5.09 | 5.30 | 5.30 | 2.12% | 3,313 |
| Sep 18, 2025 | 5.35 | 5.35 | 5.15 | 5.19 | 5.19 | -2.99% | 13,212 |
| 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 |