Shree Hanuman Sugar & Industries Limited (BOM:537709)
India · Delayed Price · Currency is INR 4.480
-0.180 (-3.86%)
At close: Apr 22, 2026
BOM:537709 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 4.59 | 4.67 | 4.40 | 4.66 | 4.66 | 3.56% | 5,687 |
| Apr 20, 2026 | 4.66 | 4.69 | 4.50 | 4.50 | 4.50 | -2.60% | 12,396 |
| Apr 17, 2026 | 4.68 | 4.74 | 4.51 | 4.62 | 4.62 | 0.43% | 20,629 |
| Apr 16, 2026 | 4.75 | 4.75 | 4.46 | 4.60 | 4.60 | -1.29% | 16,120 |
| Apr 15, 2026 | 4.75 | 4.75 | 4.39 | 4.66 | 4.66 | 0.87% | 21,618 |
| Apr 13, 2026 | 4.63 | 4.63 | 4.40 | 4.62 | 4.62 | -0.22% | 7,537 |
| Apr 10, 2026 | 4.71 | 4.71 | 4.41 | 4.63 | 4.63 | 2.89% | 19,664 |
| Apr 9, 2026 | 4.30 | 4.58 | 4.20 | 4.50 | 4.50 | 2.97% | 38,088 |
| Apr 8, 2026 | 4.40 | 4.45 | 4.36 | 4.37 | 4.37 | -0.68% | 14,823 |
| Apr 7, 2026 | 4.28 | 4.48 | 4.12 | 4.40 | 4.40 | 2.80% | 8,503 |
| Apr 6, 2026 | 4.02 | 4.28 | 3.88 | 4.28 | 4.28 | 4.90% | 19,294 |
| Apr 2, 2026 | 4.23 | 4.23 | 4.05 | 4.08 | 4.08 | -3.55% | 6,519 |
| Apr 1, 2026 | 4.23 | 4.23 | 3.83 | 4.23 | 4.23 | 4.96% | 24,112 |
| Mar 30, 2026 | 4.00 | 4.33 | 4.00 | 4.03 | 4.03 | -2.42% | 10,389 |
| Mar 27, 2026 | 4.50 | 4.50 | 4.11 | 4.13 | 4.13 | -4.40% | 16,927 |
| Mar 25, 2026 | 4.15 | 4.35 | 4.11 | 4.32 | 4.32 | 4.10% | 14,533 |
| Mar 24, 2026 | 4.19 | 4.19 | 4.01 | 4.15 | 4.15 | - | 11,509 |
| Mar 23, 2026 | 4.37 | 4.37 | 4.02 | 4.15 | 4.15 | -1.89% | 8,930 |
| Mar 20, 2026 | 4.38 | 4.38 | 4.16 | 4.23 | 4.23 | -1.63% | 2,208 |
| Mar 19, 2026 | 4.10 | 4.31 | 4.00 | 4.30 | 4.30 | 4.62% | 18,950 |
| Mar 18, 2026 | 4.05 | 4.46 | 4.05 | 4.11 | 4.11 | -3.52% | 15,066 |
| Mar 17, 2026 | 4.41 | 4.48 | 4.16 | 4.26 | 4.26 | -2.52% | 12,052 |
| Mar 16, 2026 | 4.62 | 4.70 | 4.37 | 4.37 | 4.37 | -5.00% | 39,134 |
| Mar 13, 2026 | 4.40 | 4.69 | 4.37 | 4.60 | 4.60 | - | 5,026 |
| Mar 12, 2026 | 4.64 | 4.79 | 4.43 | 4.60 | 4.60 | -0.86% | 6,556 |
| Mar 11, 2026 | 4.65 | 4.74 | 4.32 | 4.64 | 4.64 | 2.20% | 16,170 |
| Mar 10, 2026 | 4.42 | 4.65 | 4.30 | 4.54 | 4.54 | 2.48% | 19,244 |
| Mar 9, 2026 | 4.52 | 4.64 | 4.38 | 4.43 | 4.43 | -3.90% | 8,724 |
| 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 |