Bombay Super Hybrid Seeds Limited (BOM:544757)
India · Delayed Price · Currency is INR 78.20
-1.81 (-2.26%)
At close: Oct 7, 2026
BOM:544757 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 80.10 | 80.10 | 78.20 | 78.20 | 78.20 | -2.26% | 177 |
| Oct 6, 2026 | 83.30 | 85.90 | 80.00 | 80.01 | 80.01 | -4.39% | 532 |
| Oct 5, 2026 | 85.00 | 86.00 | 80.19 | 83.68 | 83.68 | -1.55% | 158 |
| Oct 1, 2026 | 85.00 | 87.18 | 80.00 | 85.00 | 85.00 | -2.50% | 1,955 |
| Sep 30, 2026 | 85.91 | 87.30 | 83.61 | 87.18 | 87.18 | 3.50% | 59 |
| Sep 29, 2026 | 86.00 | 86.00 | 81.60 | 84.23 | 84.23 | -1.81% | 16,185 |
| Sep 28, 2026 | 87.00 | 87.00 | 82.81 | 85.78 | 85.78 | -2.56% | 633 |
| Sep 25, 2026 | 86.50 | 88.97 | 86.00 | 88.03 | 88.03 | 1.77% | 544 |
| Sep 24, 2026 | 89.43 | 89.43 | 86.50 | 86.50 | 86.50 | -0.86% | 968 |
| Sep 23, 2026 | 85.40 | 87.71 | 85.40 | 87.25 | 87.25 | 3.70% | 56 |
| Sep 22, 2026 | 85.00 | 87.30 | 84.00 | 84.14 | 84.14 | -2.47% | 601 |
| Sep 21, 2026 | 89.00 | 89.50 | 84.58 | 86.27 | 86.27 | -3.61% | 477 |
| Sep 18, 2026 | 90.00 | 90.45 | 85.28 | 89.50 | 89.50 | -0.56% | 191 |
| Sep 17, 2026 | 84.40 | 90.00 | 84.40 | 90.00 | 90.00 | 5.65% | 697 |
| Sep 16, 2026 | 86.10 | 88.99 | 83.00 | 85.19 | 85.19 | -1.06% | 2,180 |
| Sep 15, 2026 | 90.00 | 90.00 | 85.00 | 86.10 | 86.10 | -4.33% | 1,359 |
| Sep 11, 2026 | 87.88 | 90.10 | 85.81 | 90.00 | 90.00 | 2.41% | 795 |
| Sep 10, 2026 | 87.96 | 88.50 | 87.76 | 87.88 | 87.88 | -3.72% | 430 |
| Sep 9, 2026 | 91.00 | 93.00 | 90.40 | 91.28 | 91.28 | 0.31% | 169 |
| Sep 8, 2026 | 93.00 | 93.00 | 90.63 | 91.00 | 91.00 | -2.15% | 1,420 |
| Sep 7, 2026 | 95.00 | 95.00 | 91.00 | 93.00 | 93.00 | -2.36% | 1,539 |
| Sep 4, 2026 | 91.90 | 95.76 | 91.90 | 95.25 | 95.25 | 7.41% | 231 |
| Sep 3, 2026 | 90.89 | 90.89 | 88.68 | 88.68 | 88.68 | - | 73 |
| Sep 2, 2026 | 90.05 | 90.05 | 88.68 | 88.68 | 88.68 | 0.52% | 35 |
| Sep 1, 2026 | 90.00 | 90.00 | 88.22 | 88.22 | 88.22 | - | 71 |
| Aug 31, 2026 | 92.00 | 93.69 | 88.22 | 88.22 | 88.22 | -2.87% | 883 |
| Aug 28, 2026 | 90.16 | 92.00 | 90.00 | 90.83 | 90.83 | 0.46% | 2,980 |
| Aug 27, 2026 | 89.09 | 91.09 | 89.00 | 90.41 | 90.41 | 1.50% | 550 |
| Aug 26, 2026 | 90.25 | 90.25 | 88.11 | 89.07 | 89.07 | 1.16% | 355 |
| Aug 25, 2026 | 93.00 | 93.00 | 88.05 | 88.05 | 88.05 | -1.41% | 1,524 |
| Aug 24, 2026 | 81.01 | 94.99 | 81.01 | 89.31 | 89.31 | 0.46% | 778 |
| 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 |