Shree Hanuman Sugar & Industries Limited (BOM:537709)
India · Delayed Price · Currency is INR 3.920
-0.070 (-1.75%)
At close: Jun 19, 2026
BOM:537709 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 3.99 | 3.99 | 3.90 | 3.92 | 3.92 | -1.75% | 5,155 |
| Jun 18, 2026 | 3.98 | 4.00 | 3.85 | 3.99 | 3.99 | - | 16,748 |
| Jun 17, 2026 | 3.85 | 4.00 | 3.85 | 3.99 | 3.99 | 1.53% | 15,716 |
| Jun 16, 2026 | 3.94 | 3.94 | 3.77 | 3.93 | 3.93 | -0.25% | 5,157 |
| Jun 15, 2026 | 4.00 | 4.00 | 3.90 | 3.94 | 3.94 | - | 12,010 |
| Jun 12, 2026 | 3.99 | 3.99 | 3.91 | 3.94 | 3.94 | 0.77% | 9,027 |
| Jun 11, 2026 | 3.94 | 3.96 | 3.90 | 3.91 | 3.91 | 0.26% | 7,599 |
| Jun 10, 2026 | 4.00 | 4.00 | 3.80 | 3.90 | 3.90 | -0.51% | 6,403 |
| Jun 9, 2026 | 4.00 | 4.00 | 3.85 | 3.92 | 3.92 | - | 16,548 |
| Jun 8, 2026 | 4.00 | 4.04 | 3.90 | 3.92 | 3.92 | - | 12,524 |
| Jun 5, 2026 | 3.90 | 4.06 | 3.71 | 3.92 | 3.92 | 0.51% | 66,126 |
| Jun 4, 2026 | 3.90 | 3.92 | 3.71 | 3.90 | 3.90 | - | 106,177 |
| Jun 3, 2026 | 4.02 | 4.09 | 3.90 | 3.90 | 3.90 | -4.88% | 73,813 |
| Jun 2, 2026 | 4.14 | 4.14 | 4.10 | 4.10 | 4.10 | -1.44% | 1,201 |
| Jun 1, 2026 | 3.97 | 4.18 | 3.90 | 4.16 | 4.16 | 1.46% | 17,731 |
| May 29, 2026 | 4.05 | 4.18 | 4.05 | 4.10 | 4.10 | 1.23% | 5,478 |
| May 27, 2026 | 4.26 | 4.26 | 4.05 | 4.05 | 4.05 | -2.88% | 6,542 |
| May 26, 2026 | 4.00 | 4.18 | 3.96 | 4.17 | 4.17 | 3.73% | 14,520 |
| May 25, 2026 | 4.00 | 4.19 | 4.00 | 4.02 | 4.02 | 0.50% | 17,165 |
| May 22, 2026 | 4.08 | 4.15 | 3.96 | 4.00 | 4.00 | -3.85% | 14,569 |
| May 21, 2026 | 4.00 | 4.18 | 3.88 | 4.16 | 4.16 | 1.96% | 36,269 |
| May 20, 2026 | 3.95 | 4.20 | 3.95 | 4.08 | 4.08 | 2.00% | 10,379 |
| May 19, 2026 | 4.10 | 4.20 | 3.99 | 4.00 | 4.00 | -2.44% | 2,465 |
| 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 |