Shree Hanuman Sugar & Industries Limited (BOM:537709)
India · Delayed Price · Currency is INR 4.100
-0.030 (-0.73%)
At close: May 18, 2026
BOM:537709 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 4.15 | 4.28 | 3.93 | 4.10 | 4.10 | -0.73% | 10,847 |
| May 15, 2026 | 4.14 | 4.15 | 3.96 | 4.13 | 4.13 | 3.51% | 5,405 |
| May 14, 2026 | 4.16 | 4.27 | 3.96 | 3.99 | 3.99 | -4.09% | 13,870 |
| May 13, 2026 | 4.00 | 4.17 | 3.80 | 4.16 | 4.16 | 4.00% | 18,219 |
| May 12, 2026 | 4.41 | 4.41 | 3.99 | 4.00 | 4.00 | -4.76% | 40,953 |
| May 11, 2026 | 4.17 | 4.33 | 4.10 | 4.20 | 4.20 | 0.72% | 29,254 |
| May 8, 2026 | 4.17 | 4.24 | 4.12 | 4.17 | 4.17 | -1.88% | 8,006 |
| May 7, 2026 | 4.35 | 4.35 | 4.11 | 4.25 | 4.25 | 0.24% | 5,068 |
| May 6, 2026 | 4.07 | 4.29 | 4.04 | 4.24 | 4.24 | 0.95% | 30,094 |
| May 5, 2026 | 4.33 | 4.36 | 4.15 | 4.20 | 4.20 | -3.00% | 29,932 |
| May 4, 2026 | 4.27 | 4.34 | 4.17 | 4.33 | 4.33 | 2.12% | 6,946 |
| Apr 30, 2026 | 4.19 | 4.27 | 4.10 | 4.24 | 4.24 | -0.70% | 14,850 |
| Apr 29, 2026 | 4.25 | 4.35 | 4.10 | 4.27 | 4.27 | 0.47% | 11,092 |
| Apr 28, 2026 | 4.30 | 4.39 | 4.04 | 4.25 | 4.25 | - | 19,172 |
| Apr 27, 2026 | 4.36 | 4.50 | 4.18 | 4.25 | 4.25 | -2.52% | 47,895 |
| Apr 24, 2026 | 4.64 | 4.64 | 4.31 | 4.36 | 4.36 | -2.46% | 9,220 |
| Apr 23, 2026 | 4.43 | 4.58 | 4.40 | 4.47 | 4.47 | -0.22% | 12,785 |
| Apr 22, 2026 | 4.65 | 4.65 | 4.43 | 4.48 | 4.48 | -3.86% | 25,942 |
| 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 |