Bombay Super Hybrid Seeds Limited (BOM:544757)
India · Delayed Price · Currency is INR 88.90
-1.00 (-1.11%)
At close: Aug 21, 2026
BOM:544757 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 89.90 | 91.00 | 87.00 | 88.90 | 88.90 | -1.11% | 1,657 |
| Aug 20, 2026 | 88.00 | 89.94 | 87.56 | 89.90 | 89.90 | 2.52% | 317 |
| Aug 18, 2026 | 90.23 | 90.23 | 87.14 | 87.69 | 87.69 | -0.39% | 408 |
| Aug 17, 2026 | 83.55 | 91.81 | 83.55 | 88.03 | 88.03 | 0.55% | 530 |
| Aug 14, 2026 | 91.95 | 91.95 | 87.50 | 87.55 | 87.55 | -4.82% | 2,334 |
| Aug 13, 2026 | 86.11 | 92.00 | 86.11 | 91.98 | 91.98 | 2.19% | 275 |
| Aug 12, 2026 | 89.49 | 91.00 | 85.55 | 90.01 | 90.01 | 0.20% | 2,676 |
| Aug 11, 2026 | 91.00 | 91.00 | 87.40 | 89.83 | 89.83 | -2.36% | 3,858 |
| Aug 10, 2026 | 94.50 | 94.50 | 85.50 | 92.00 | 92.00 | 2.22% | 1,678 |
| Aug 7, 2026 | 88.50 | 90.40 | 86.10 | 90.00 | 90.00 | 4.53% | 673 |
| Aug 6, 2026 | 86.90 | 89.40 | 86.00 | 86.10 | 86.10 | -3.69% | 2,227 |
| Aug 5, 2026 | 88.00 | 89.40 | 88.00 | 89.40 | 89.40 | 4.87% | 101 |
| Aug 4, 2026 | 86.05 | 86.05 | 85.25 | 85.25 | 85.25 | -0.65% | 100 |
| Aug 3, 2026 | 90.00 | 90.00 | 85.00 | 85.81 | 85.81 | -3.58% | 2,153 |
| Jul 31, 2026 | 86.00 | 89.00 | 84.50 | 89.00 | 89.00 | 4.71% | 121 |
| Jul 28, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 2.41% | 3 |
| Jul 27, 2026 | 86.84 | 86.84 | 83.00 | 83.00 | 83.00 | -4.42% | 30 |
| Jul 24, 2026 | 88.80 | 88.80 | 84.44 | 86.84 | 86.84 | -2.30% | 361 |
| Jul 23, 2026 | 89.00 | 89.00 | 88.00 | 88.88 | 88.88 | -0.58% | 431 |
| Jul 22, 2026 | 89.76 | 89.76 | 89.40 | 89.40 | 89.40 | 4.56% | 87 |
| Jul 21, 2026 | 89.00 | 89.00 | 83.20 | 85.50 | 85.50 | -1.04% | 20 |
| Jul 17, 2026 | 85.00 | 86.50 | 85.00 | 86.40 | 86.40 | 0.10% | 684 |
| Jul 16, 2026 | 93.00 | 93.00 | 86.30 | 86.31 | 86.31 | -3.02% | 2,398 |
| Jul 15, 2026 | 89.00 | 89.00 | 86.50 | 89.00 | 89.00 | 0.74% | 1,572 |
| Jul 14, 2026 | 87.95 | 89.50 | 86.50 | 88.35 | 88.35 | 0.45% | 1,140 |
| Jul 13, 2026 | 90.00 | 90.00 | 87.95 | 87.95 | 87.95 | 1.06% | 161 |
| Jul 10, 2026 | 89.18 | 93.00 | 87.00 | 87.03 | 87.03 | -4.36% | 6,256 |
| Jul 9, 2026 | 87.25 | 91.00 | 87.25 | 91.00 | 91.00 | 2.21% | 1,181 |
| Jul 8, 2026 | 86.05 | 90.50 | 86.05 | 89.03 | 89.03 | -1.62% | 863 |
| Jul 7, 2026 | 92.11 | 92.11 | 88.00 | 90.50 | 90.50 | 0.70% | 132 |
| Jul 6, 2026 | 91.40 | 92.00 | 89.87 | 89.87 | 89.87 | 2.00% | 610 |
| Jul 2, 2026 | 89.90 | 90.00 | 88.00 | 88.11 | 88.11 | -2.64% | 848 |
| Jul 1, 2026 | 90.10 | 90.90 | 89.78 | 90.50 | 90.50 | -4.23% | 3,670 |
| Jun 30, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 5.00% | 1 |
| Jun 29, 2026 | 92.70 | 92.70 | 90.00 | 90.00 | 90.00 | 1.93% | 253 |
| Jun 25, 2026 | 93.28 | 93.28 | 88.05 | 88.30 | 88.30 | -2.98% | 121 |
| Jun 24, 2026 | 92.50 | 94.50 | 91.00 | 91.01 | 91.01 | -1.61% | 831 |
| Jun 23, 2026 | 90.00 | 95.00 | 90.00 | 92.50 | 92.50 | -0.43% | 893 |
| Jun 22, 2026 | 95.00 | 95.00 | 91.00 | 92.90 | 92.90 | 2.65% | 1,550 |
| Jun 19, 2026 | 93.00 | 93.00 | 90.00 | 90.50 | 90.50 | -2.43% | 6,584 |
| Jun 18, 2026 | 92.50 | 93.00 | 92.50 | 92.75 | 92.75 | -1.33% | 987 |
| Jun 17, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 2.80% | 20 |
| Jun 16, 2026 | 95.00 | 95.00 | 91.01 | 91.44 | 91.44 | -3.75% | 1,622 |
| Jun 15, 2026 | 92.70 | 96.55 | 92.70 | 95.00 | 95.00 | 3.31% | 123 |
| Jun 12, 2026 | 95.30 | 95.30 | 91.50 | 91.96 | 91.96 | -4.49% | 1,214 |
| Jun 11, 2026 | 96.00 | 96.50 | 92.00 | 96.28 | 96.28 | 0.10% | 1,041 |
| Jun 10, 2026 | 99.14 | 99.43 | 93.00 | 96.18 | 96.18 | -1.05% | 1,386 |
| Jun 9, 2026 | 97.25 | 97.25 | 95.00 | 97.20 | 97.20 | -0.05% | 607 |
| Jun 8, 2026 | 97.65 | 97.65 | 92.50 | 97.25 | 97.25 | 4.57% | 15 |
| Jun 4, 2026 | 91.50 | 97.50 | 91.50 | 93.00 | 93.00 | -2.62% | 992 |