Bombay Super Hybrid Seeds Limited (NSE:BSHSL)
India · Delayed Price · Currency is INR 67.37
-6.47 (-8.76%)
At close: Mar 27, 2026
Bombay Super Hybrid Seeds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 73.90 | 74.01 | 65.01 | 67.37 | 67.37 | -8.76% | 38,480 |
| Mar 25, 2026 | 74.00 | 75.98 | 72.50 | 73.84 | 73.84 | 0.68% | 19,147 |
| Mar 24, 2026 | 76.50 | 79.00 | 72.25 | 73.34 | 73.34 | -4.12% | 30,791 |
| Mar 23, 2026 | 78.43 | 78.70 | 75.65 | 76.49 | 76.49 | -2.47% | 9,978 |
| Mar 20, 2026 | 80.11 | 80.50 | 77.52 | 78.43 | 78.43 | -0.72% | 9,627 |
| Mar 19, 2026 | 79.99 | 80.50 | 78.01 | 79.00 | 79.00 | -1.95% | 15,705 |
| Mar 18, 2026 | 78.06 | 81.39 | 78.06 | 80.57 | 80.57 | 2.30% | 6,042 |
| Mar 17, 2026 | 81.00 | 81.99 | 78.68 | 78.76 | 78.76 | -3.48% | 18,061 |
| Mar 16, 2026 | 82.20 | 83.00 | 78.66 | 81.60 | 81.60 | -0.55% | 8,363 |
| Mar 13, 2026 | 84.40 | 84.40 | 80.00 | 82.05 | 82.05 | -2.77% | 4,531 |
| Mar 12, 2026 | 83.50 | 84.89 | 82.98 | 84.39 | 84.39 | 1.24% | 9,480 |
| Mar 11, 2026 | 83.06 | 85.30 | 83.06 | 83.36 | 83.36 | -0.77% | 4,455 |
| Mar 10, 2026 | 82.07 | 85.00 | 82.07 | 84.01 | 84.01 | 0.74% | 15,408 |
| Mar 9, 2026 | 84.70 | 84.70 | 83.01 | 83.39 | 83.39 | -1.65% | 13,437 |
| Mar 6, 2026 | 83.35 | 85.44 | 82.99 | 84.79 | 84.79 | 1.73% | 3,644 |
| Mar 5, 2026 | 84.10 | 86.00 | 83.01 | 83.35 | 83.35 | -0.58% | 9,565 |
| Mar 4, 2026 | 83.00 | 86.01 | 78.65 | 83.84 | 83.84 | -0.98% | 16,194 |
| Mar 2, 2026 | 85.70 | 87.53 | 81.10 | 84.67 | 84.67 | -5.69% | 23,978 |
| Feb 27, 2026 | 95.00 | 95.00 | 89.08 | 89.78 | 89.78 | 1.16% | 13,113 |
| Feb 26, 2026 | 88.00 | 90.20 | 88.00 | 88.75 | 88.75 | -1.37% | 14,928 |
| Feb 25, 2026 | 91.20 | 91.73 | 89.50 | 89.98 | 89.98 | -1.07% | 6,411 |
| Feb 24, 2026 | 91.40 | 91.84 | 89.50 | 90.95 | 90.95 | -0.26% | 12,289 |
| Feb 23, 2026 | 92.40 | 92.40 | 89.90 | 91.19 | 91.19 | -1.05% | 9,525 |
| Feb 20, 2026 | 93.00 | 93.39 | 91.50 | 92.16 | 92.16 | -0.58% | 3,803 |
| Feb 19, 2026 | 93.10 | 96.01 | 91.21 | 92.70 | 92.70 | -0.11% | 13,391 |
| Feb 18, 2026 | 92.20 | 94.00 | 91.10 | 92.80 | 92.80 | 0.92% | 14,654 |
| Feb 17, 2026 | 92.30 | 93.00 | 90.01 | 91.95 | 91.95 | -0.05% | 7,669 |
| Feb 16, 2026 | 91.40 | 95.51 | 89.47 | 92.00 | 92.00 | 0.99% | 14,259 |
| Feb 13, 2026 | 88.91 | 92.65 | 88.91 | 91.10 | 91.10 | 1.96% | 18,480 |
| Feb 12, 2026 | 92.10 | 92.20 | 89.00 | 89.35 | 89.35 | -2.77% | 10,004 |
| Feb 11, 2026 | 93.30 | 94.30 | 91.30 | 91.90 | 91.90 | -1.14% | 9,914 |
| Feb 10, 2026 | 92.90 | 94.49 | 92.38 | 92.96 | 92.96 | 0.37% | 13,150 |
| Feb 9, 2026 | 91.70 | 93.99 | 91.70 | 92.62 | 92.62 | 1.00% | 16,858 |
| Feb 6, 2026 | 90.30 | 95.90 | 90.30 | 91.70 | 91.70 | 1.83% | 14,721 |
| Feb 5, 2026 | 91.40 | 91.99 | 89.00 | 90.05 | 90.05 | -1.17% | 5,814 |
| Feb 4, 2026 | 91.10 | 92.88 | 90.11 | 91.12 | 91.12 | 0.26% | 14,422 |
| Feb 3, 2026 | 90.05 | 96.00 | 90.05 | 90.88 | 90.88 | 2.97% | 20,002 |
| Feb 2, 2026 | 87.10 | 90.40 | 87.10 | 88.26 | 88.26 | -0.50% | 14,767 |
| Feb 1, 2026 | 88.15 | 93.11 | 88.10 | 88.70 | 88.70 | -0.46% | 17,937 |
| Jan 30, 2026 | 88.70 | 90.39 | 88.03 | 89.11 | 89.11 | -1.34% | 18,837 |
| Jan 29, 2026 | 92.00 | 96.70 | 88.10 | 90.32 | 90.32 | -2.92% | 36,142 |
| Jan 28, 2026 | 91.00 | 95.07 | 91.00 | 93.04 | 93.04 | 1.25% | 10,631 |
| Jan 27, 2026 | 93.00 | 96.30 | 91.50 | 91.89 | 91.89 | -1.20% | 9,792 |
| Jan 23, 2026 | 95.10 | 96.76 | 91.06 | 93.01 | 93.01 | -2.17% | 6,409 |
| Jan 22, 2026 | 89.10 | 99.98 | 89.10 | 95.07 | 95.07 | 2.60% | 16,308 |
| Jan 21, 2026 | 92.10 | 95.90 | 92.00 | 92.66 | 92.66 | -2.64% | 16,979 |
| Jan 20, 2026 | 95.30 | 97.35 | 95.00 | 95.17 | 95.17 | -2.66% | 15,188 |
| Jan 19, 2026 | 98.14 | 99.50 | 96.51 | 97.77 | 97.77 | -0.38% | 9,023 |
| Jan 16, 2026 | 99.50 | 101.31 | 97.06 | 98.14 | 98.14 | -1.43% | 14,445 |
| Jan 14, 2026 | 99.37 | 101.82 | 99.37 | 99.56 | 99.56 | 0.19% | 7,519 |