Shree Hanuman Sugar & Industries Limited (BOM:537709)
India · Delayed Price · Currency is INR 3.600
+0.120 (3.45%)
At close: Oct 7, 2026
BOM:537709 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 3.45 | 3.64 | 3.40 | 3.60 | 3.60 | 3.45% | 29,547 |
| Oct 6, 2026 | 3.59 | 3.60 | 3.44 | 3.48 | 3.48 | -3.06% | 4,997 |
| Oct 5, 2026 | 3.67 | 3.67 | 3.59 | 3.59 | 3.59 | -4.77% | 7,180 |
| Oct 1, 2026 | 3.68 | 3.77 | 3.49 | 3.77 | 3.77 | 3.57% | 14,107 |
| Sep 30, 2026 | 3.63 | 3.69 | 3.41 | 3.64 | 3.64 | 2.25% | 5,070 |
| Sep 29, 2026 | 3.73 | 3.89 | 3.56 | 3.56 | 3.56 | -4.56% | 9,269 |
| Sep 28, 2026 | 3.91 | 3.95 | 3.73 | 3.73 | 3.73 | -4.85% | 25,055 |
| Sep 25, 2026 | 3.75 | 3.93 | 3.70 | 3.92 | 3.92 | 4.53% | 14,110 |
| Sep 24, 2026 | 3.93 | 3.95 | 3.69 | 3.75 | 3.75 | -2.60% | 3,582 |
| Sep 23, 2026 | 3.85 | 4.00 | 3.84 | 3.85 | 3.85 | -1.53% | 4,701 |
| Sep 22, 2026 | 3.85 | 4.01 | 3.80 | 3.91 | 3.91 | 2.09% | 9,558 |
| Sep 21, 2026 | 3.76 | 3.85 | 3.64 | 3.83 | 3.83 | 0.26% | 12,103 |
| Sep 18, 2026 | 3.60 | 3.84 | 3.60 | 3.82 | 3.82 | 4.09% | 17,090 |
| Sep 17, 2026 | 3.60 | 3.67 | 3.51 | 3.67 | 3.67 | -0.54% | 9,816 |
| Sep 16, 2026 | 3.75 | 3.80 | 3.69 | 3.69 | 3.69 | -4.90% | 16,495 |
| Sep 15, 2026 | 4.00 | 4.10 | 3.84 | 3.88 | 3.88 | -3.00% | 13,570 |
| Sep 11, 2026 | 4.09 | 4.09 | 3.85 | 4.00 | 4.00 | 1.27% | 11,953 |
| Sep 10, 2026 | 3.95 | 4.13 | 3.95 | 3.95 | 3.95 | -4.36% | 17,732 |
| Sep 9, 2026 | 4.24 | 4.24 | 3.86 | 4.13 | 4.13 | 1.72% | 30,230 |
| Sep 8, 2026 | 4.20 | 4.29 | 3.90 | 4.06 | 4.06 | -0.98% | 35,665 |
| Sep 7, 2026 | 4.30 | 4.30 | 4.10 | 4.10 | 4.10 | -2.38% | 9,308 |
| Sep 4, 2026 | 4.30 | 4.49 | 4.07 | 4.20 | 4.20 | -1.87% | 38,737 |
| Sep 3, 2026 | 4.45 | 4.45 | 4.18 | 4.28 | 4.28 | -2.28% | 11,201 |
| Sep 2, 2026 | 4.05 | 4.39 | 4.05 | 4.38 | 4.38 | 3.55% | 18,297 |
| Sep 1, 2026 | 4.25 | 4.39 | 4.04 | 4.23 | 4.23 | -0.47% | 23,370 |
| Aug 31, 2026 | 4.05 | 4.25 | 3.85 | 4.25 | 4.25 | 4.94% | 38,107 |
| Aug 28, 2026 | 4.33 | 4.33 | 4.00 | 4.05 | 4.05 | -1.94% | 24,936 |
| Aug 27, 2026 | 4.33 | 4.35 | 4.13 | 4.13 | 4.13 | -4.84% | 11,534 |
| Aug 26, 2026 | 4.54 | 4.54 | 4.25 | 4.34 | 4.34 | -2.03% | 33,235 |
| Aug 25, 2026 | 4.50 | 4.50 | 4.15 | 4.43 | 4.43 | 3.26% | 119,191 |
| Aug 24, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 4.89% | 24,905 |
| 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 |