Shree Hanuman Sugar & Industries Limited (BOM:537709)
India · Delayed Price · Currency is INR 4.090
+0.190 (4.87%)
At close: Aug 21, 2026
BOM:537709 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4.05 | 4.09 | 4.03 | 4.09 | 4.09 | 4.87% | 86,201 |
| Aug 20, 2026 | 3.79 | 3.90 | 3.60 | 3.90 | 3.90 | 4.84% | 100,151 |
| Aug 19, 2026 | 3.75 | 3.75 | 3.57 | 3.72 | 3.72 | 0.54% | 35,324 |
| Aug 18, 2026 | 3.70 | 3.77 | 3.52 | 3.70 | 3.70 | - | 14,459 |
| Aug 17, 2026 | 3.66 | 3.73 | 3.55 | 3.70 | 3.70 | -0.80% | 21,520 |
| Aug 14, 2026 | 3.58 | 3.75 | 3.58 | 3.73 | 3.73 | 4.19% | 46,709 |
| Aug 13, 2026 | 3.48 | 3.58 | 3.40 | 3.58 | 3.58 | 4.99% | 22,197 |
| Aug 12, 2026 | 3.57 | 3.57 | 3.30 | 3.41 | 3.41 | 0.29% | 18,262 |
| Aug 11, 2026 | 3.60 | 3.60 | 3.29 | 3.40 | 3.40 | -0.87% | 25,559 |
| Aug 10, 2026 | 3.57 | 3.76 | 3.42 | 3.43 | 3.43 | -4.46% | 19,094 |
| Aug 7, 2026 | 3.55 | 3.69 | 3.50 | 3.59 | 3.59 | -0.28% | 5,548 |
| Aug 6, 2026 | 3.63 | 3.69 | 3.46 | 3.60 | 3.60 | -0.55% | 8,995 |
| Aug 5, 2026 | 3.67 | 3.78 | 3.51 | 3.62 | 3.62 | 0.56% | 9,409 |
| Aug 4, 2026 | 3.45 | 3.60 | 3.45 | 3.60 | 3.60 | 4.65% | 7,683 |
| Aug 3, 2026 | 3.40 | 3.59 | 3.40 | 3.44 | 3.44 | -1.43% | 9,477 |
| Jul 31, 2026 | 3.51 | 3.51 | 3.40 | 3.49 | 3.49 | - | 21,675 |
| Jul 30, 2026 | 3.36 | 3.57 | 3.36 | 3.49 | 3.49 | 1.75% | 5,706 |
| Jul 29, 2026 | 3.48 | 3.48 | 3.36 | 3.43 | 3.43 | -1.44% | 7,239 |
| Jul 28, 2026 | 3.45 | 3.60 | 3.40 | 3.48 | 3.48 | 0.87% | 8,024 |
| Jul 27, 2026 | 3.58 | 3.67 | 3.40 | 3.45 | 3.45 | -1.99% | 18,037 |
| Jul 24, 2026 | 3.57 | 3.71 | 3.50 | 3.52 | 3.52 | -1.40% | 29,726 |
| Jul 23, 2026 | 3.77 | 3.77 | 3.56 | 3.57 | 3.57 | -1.11% | 11,105 |
| Jul 22, 2026 | 3.60 | 3.78 | 3.60 | 3.61 | 3.61 | -1.10% | 10,359 |
| Jul 21, 2026 | 3.60 | 3.65 | 3.55 | 3.65 | 3.65 | -0.27% | 14,596 |
| Jul 20, 2026 | 3.86 | 3.86 | 3.50 | 3.66 | 3.66 | -0.54% | 15,288 |
| Jul 17, 2026 | 3.62 | 3.76 | 3.62 | 3.68 | 3.68 | -2.39% | 9,973 |
| Jul 16, 2026 | 3.84 | 3.84 | 3.74 | 3.77 | 3.77 | 1.89% | 2,261 |
| Jul 15, 2026 | 3.82 | 3.82 | 3.70 | 3.70 | 3.70 | -3.14% | 12,929 |
| Jul 14, 2026 | 3.83 | 3.90 | 3.80 | 3.82 | 3.82 | 1.87% | 3,461 |
| Jul 13, 2026 | 3.96 | 3.96 | 3.60 | 3.75 | 3.75 | -0.79% | 31,513 |
| Jul 10, 2026 | 3.69 | 3.78 | 3.60 | 3.78 | 3.78 | 5.00% | 13,308 |
| Jul 9, 2026 | 3.65 | 3.79 | 3.48 | 3.60 | 3.60 | -1.64% | 13,247 |
| Jul 8, 2026 | 3.81 | 3.81 | 3.65 | 3.66 | 3.66 | -2.92% | 24,407 |
| Jul 7, 2026 | 3.95 | 3.95 | 3.75 | 3.77 | 3.77 | -2.58% | 15,223 |
| Jul 6, 2026 | 3.70 | 3.90 | 3.70 | 3.87 | 3.87 | 2.93% | 13,329 |
| Jul 3, 2026 | 3.89 | 3.89 | 3.66 | 3.76 | 3.76 | -0.27% | 6,134 |
| Jul 2, 2026 | 3.80 | 3.90 | 3.70 | 3.77 | 3.77 | -1.57% | 9,935 |
| Jul 1, 2026 | 3.83 | 3.91 | 3.80 | 3.83 | 3.83 | - | 4,073 |
| Jun 30, 2026 | 3.80 | 3.91 | 3.80 | 3.83 | 3.83 | 0.79% | 3,636 |
| Jun 29, 2026 | 3.94 | 3.94 | 3.80 | 3.80 | 3.80 | -3.55% | 10,292 |
| Jun 25, 2026 | 3.91 | 3.95 | 3.74 | 3.94 | 3.94 | 0.51% | 14,640 |
| Jun 24, 2026 | 3.95 | 3.95 | 3.85 | 3.92 | 3.92 | 2.35% | 3,236 |
| Jun 23, 2026 | 3.98 | 3.98 | 3.83 | 3.83 | 3.83 | -3.77% | 9,651 |
| Jun 22, 2026 | 4.00 | 4.00 | 3.85 | 3.98 | 3.98 | 1.53% | 9,074 |
| 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 |