Bombay Super Hybrid Seeds Ltd. BSHSL
NSE · India · Process Industries
INR 83.90-2.20 (-2.56%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 83.95 | -2.50% | INR 86.10 | INR 86.10 | INR 83.00 | 2.74K |
| 2026-09-30 | INR 86.10 | +0.23% | INR 85.80 | INR 86.75 | INR 83.50 | 3.55K |
| 2026-09-29 | INR 85.90 | +1.07% | INR 84.99 | INR 88.13 | INR 81.53 | 13.14K |
| 2026-09-28 | INR 84.99 | -2.20% | INR 86.90 | INR 86.90 | INR 84.20 | 3.78K |
| 2026-09-25 | INR 86.90 | -0.30% | INR 85.00 | INR 88.00 | INR 85.00 | 1.81K |
| 2026-09-24 | INR 87.16 | +1.86% | INR 86.64 | INR 87.80 | INR 85.21 | 2.70K |
| 2026-09-23 | INR 85.57 | -0.08% | INR 87.70 | INR 87.70 | INR 84.90 | 5.19K |
| 2026-09-22 | INR 85.64 | +0.84% | INR 86.10 | INR 88.00 | INR 85.30 | 4.74K |
| 2026-09-21 | INR 84.93 | -3.35% | INR 89.90 | INR 89.90 | INR 83.35 | 6.45K |
| 2026-09-18 | INR 87.87 | -0.43% | INR 89.25 | INR 93.00 | INR 86.20 | 3.48K |
| 2026-09-17 | INR 88.25 | +4.09% | INR 84.36 | INR 91.80 | INR 83.78 | 5.73K |
| 2026-09-16 | INR 84.78 | -0.75% | INR 85.00 | INR 88.00 | INR 84.46 | 11.81K |
| 2026-09-15 | INR 85.42 | -3.81% | INR 89.99 | INR 89.99 | INR 83.40 | 3.44K |
| 2026-09-11 | INR 88.80 | -0.05% | INR 89.90 | INR 93.50 | INR 85.41 | 17.88K |
| 2026-09-10 | INR 88.84 | -0.65% | INR 90.80 | INR 90.90 | INR 87.00 | 3.78K |
| 2026-09-09 | INR 89.42 | -1.92% | INR 91.17 | INR 93.00 | INR 89.10 | 3.53K |
| 2026-09-08 | INR 91.17 | -1.45% | INR 93.00 | INR 93.00 | INR 89.00 | 8.03K |
| 2026-09-07 | INR 92.51 | +1.13% | INR 91.48 | INR 93.90 | INR 90.00 | 16.73K |
| 2026-09-04 | INR 91.48 | +2.26% | INR 89.46 | INR 94.20 | INR 88.50 | 15.42K |
| 2026-09-03 | INR 89.46 | -0.50% | INR 91.80 | INR 91.80 | INR 89.00 | 10.60K |
| 2026-09-02 | INR 89.91 | +0.99% | INR 89.03 | INR 90.89 | INR 89.03 | 3.03K |
| 2026-09-01 | INR 89.03 | -1.06% | INR 90.00 | INR 91.90 | INR 89.00 | 6.27K |
| 2026-08-31 | INR 89.98 | -2.04% | INR 91.00 | INR 93.00 | INR 88.10 | 9.32K |
| 2026-08-28 | INR 91.85 | +3.11% | INR 90.00 | INR 92.61 | INR 90.00 | 8.44K |
| 2026-08-27 | INR 89.08 | -0.89% | INR 90.60 | INR 91.00 | INR 88.00 | 5.77K |
| 2026-08-26 | INR 89.88 | +1.44% | INR 87.20 | INR 90.10 | INR 87.20 | 3.41K |
| 2026-08-25 | INR 88.60 | +0.87% | INR 88.70 | INR 89.19 | INR 86.00 | 3.09K |
| 2026-08-24 | INR 87.84 | +0.88% | INR 89.70 | INR 89.75 | INR 87.00 | 3.50K |
| 2026-08-21 | INR 87.07 | -1.14% | INR 89.00 | INR 91.60 | INR 85.00 | 5.90K |
| 2026-08-20 | INR 88.07 | -0.73% | INR 88.70 | INR 89.50 | INR 86.85 | 4.91K |
| 2026-08-19 | INR 88.72 | +0.88% | INR 87.95 | INR 91.98 | INR 87.77 | 10.82K |
| 2026-08-18 | INR 87.95 | -0.79% | INR 86.50 | INR 89.99 | INR 86.50 | 3.59K |
| 2026-08-17 | INR 88.65 | -0.34% | INR 87.00 | INR 91.00 | INR 87.00 | 5.23K |
| 2026-08-14 | INR 88.95 | -2.25% | INR 91.00 | INR 91.00 | INR 87.30 | 21.09K |
| 2026-08-13 | INR 91.00 | +0.54% | INR 90.90 | INR 92.00 | INR 89.50 | 3.34K |
| 2026-08-12 | INR 90.51 | +2.46% | INR 87.90 | INR 92.60 | INR 87.51 | 12.94K |
| 2026-08-11 | INR 88.34 | -2.15% | INR 89.98 | INR 89.98 | INR 85.77 | 10.47K |
| 2026-08-10 | INR 90.28 | -0.79% | INR 91.80 | INR 91.80 | INR 88.00 | 9.49K |
| 2026-08-07 | INR 91.00 | +5.00% | INR 86.67 | INR 91.00 | INR 86.50 | 25.61K |
| 2026-08-06 | INR 86.67 | -1.10% | INR 88.23 | INR 88.93 | INR 86.00 | 1.68K |
| 2026-08-05 | INR 87.63 | +0.22% | INR 87.90 | INR 90.00 | INR 87.56 | 3.27K |
| 2026-08-04 | INR 87.44 | +1.67% | INR 86.86 | INR 88.00 | INR 86.00 | 3.81K |
| 2026-08-03 | INR 86.00 | +1.18% | INR 86.00 | INR 88.55 | INR 85.35 | 4.76K |
| 2026-07-31 | INR 85.00 | -2.09% | INR 87.60 | INR 87.60 | INR 84.00 | 3.70K |
| 2026-07-30 | INR 86.81 | +0.18% | INR 87.00 | INR 87.90 | INR 84.00 | 5.58K |
| 2026-07-29 | INR 86.65 | +0.23% | INR 86.45 | INR 88.00 | INR 85.60 | 3.79K |
| 2026-07-28 | INR 86.45 | +0.38% | INR 85.69 | INR 86.50 | INR 84.23 | 5.49K |
| 2026-07-27 | INR 86.12 | -1.01% | INR 87.00 | INR 87.00 | INR 84.80 | 2.48K |
| 2026-07-24 | INR 87.00 | -0.68% | INR 87.50 | INR 87.50 | INR 85.00 | 746 |
| 2026-07-23 | INR 87.60 | +0.59% | INR 87.52 | INR 89.00 | INR 85.00 | 5.58K |
| 2026-07-22 | INR 87.09 | +0.39% | INR 86.75 | INR 88.74 | INR 85.05 | 4.66K |
| 2026-07-21 | INR 86.75 | +0.27% | INR 89.30 | INR 89.30 | INR 85.00 | 3.89K |
| 2026-07-20 | INR 86.52 | -2.79% | INR 89.20 | INR 89.20 | INR 86.15 | 3.62K |
| 2026-07-17 | INR 89.00 | +1.75% | INR 85.71 | INR 89.00 | INR 85.71 | 2.61K |
| 2026-07-16 | INR 87.47 | -0.01% | INR 87.05 | INR 88.60 | INR 83.11 | 7.41K |
| 2026-07-15 | INR 87.48 | +0.84% | INR 89.00 | INR 89.50 | INR 86.10 | 1.67K |
| 2026-07-14 | INR 86.75 | +0.12% | INR 89.68 | INR 89.68 | INR 86.00 | 1.24K |
| 2026-07-13 | INR 86.65 | -0.81% | INR 90.00 | INR 90.00 | INR 86.00 | 6.34K |
| 2026-07-10 | INR 87.36 | -0.73% | INR 90.00 | INR 90.10 | INR 87.00 | 2.33K |
| 2026-07-09 | INR 88.00 | -0.35% | INR 91.25 | INR 91.25 | INR 87.55 | 2.86K |
| 2026-07-08 | INR 88.31 | -2.33% | INR 91.20 | INR 91.20 | INR 88.00 | 1.99K |
| 2026-07-07 | INR 90.42 | -1.41% | INR 91.00 | INR 91.00 | INR 88.30 | 3.70K |
| 2026-07-06 | INR 91.71 | +1.35% | INR 87.00 | INR 92.00 | INR 87.00 | 12.03K |
| 2026-07-03 | INR 90.49 | +1.16% | INR 90.20 | INR 91.30 | INR 88.50 | 4.16K |
| 2026-07-02 | INR 89.45 | +1.36% | INR 89.90 | INR 89.90 | INR 88.00 | 2.96K |
| 2026-07-01 | INR 88.25 | -2.81% | INR 92.30 | INR 92.30 | INR 86.26 | 18.85K |
| 2026-06-30 | INR 90.80 | -1.56% | INR 92.00 | INR 92.95 | INR 90.10 | 2.10K |
| 2026-06-29 | INR 92.24 | +0.92% | INR 91.40 | INR 93.00 | INR 90.10 | 4.13K |
| 2026-06-26 | INR 91.40 | 0.00% | INR 91.40 | INR 91.40 | INR 91.40 | 0 |
| 2026-06-25 | INR 91.40 | -0.51% | INR 91.10 | INR 93.50 | INR 91.10 | 5.33K |
| 2026-06-24 | INR 91.87 | +0.47% | INR 92.10 | INR 93.00 | INR 90.00 | 5.66K |
| 2026-06-23 | INR 91.44 | -1.12% | INR 92.95 | INR 93.10 | INR 91.00 | 4.59K |
| 2026-06-22 | INR 92.48 | +2.68% | INR 91.40 | INR 93.40 | INR 91.40 | 2.60K |
| 2026-06-19 | INR 90.07 | -2.33% | INR 93.40 | INR 93.40 | INR 90.00 | 11.08K |
| 2026-06-18 | INR 92.22 | -0.29% | INR 93.80 | INR 93.80 | INR 91.25 | 3.66K |
| 2026-06-17 | INR 92.49 | +0.16% | INR 94.00 | INR 94.00 | INR 91.30 | 6.37K |
| 2026-06-16 | INR 92.34 | -1.53% | INR 94.90 | INR 94.90 | INR 91.40 | 3.57K |
| 2026-06-15 | INR 93.77 | +0.03% | INR 93.74 | INR 95.00 | INR 92.80 | 3.43K |
| 2026-06-12 | INR 93.74 | -0.70% | INR 94.40 | INR 95.50 | INR 90.00 | 4.64K |
| 2026-06-11 | INR 94.40 | +0.41% | INR 95.50 | INR 95.50 | INR 89.31 | 5.09K |
| 2026-06-10 | INR 94.01 | -2.07% | INR 96.00 | INR 96.75 | INR 93.05 | 3.11K |
| 2026-06-09 | INR 96.00 | +2.11% | INR 94.49 | INR 96.00 | INR 92.50 | 1.06K |
| 2026-06-08 | INR 94.02 | -2.67% | INR 97.00 | INR 97.00 | INR 94.00 | 3.17K |
| 2026-06-05 | INR 96.60 | +2.11% | INR 94.13 | INR 97.00 | INR 93.00 | 2.34K |
| 2026-06-04 | INR 94.60 | +0.72% | INR 97.00 | INR 98.00 | INR 94.00 | 2.43K |
| 2026-06-03 | INR 93.92 | -3.47% | INR 97.30 | INR 98.76 | INR 93.10 | 6.70K |
| 2026-06-02 | INR 97.30 | +2.41% | INR 96.00 | INR 97.40 | INR 95.50 | 2.82K |
| 2026-06-01 | INR 95.01 | -0.82% | INR 98.80 | INR 98.80 | INR 95.00 | 3.26K |
| 2026-05-29 | INR 95.80 | -1.77% | INR 93.00 | INR 98.80 | INR 93.00 | 4.15K |
| 2026-05-28 | INR 97.53 | 0.00% | INR 97.53 | INR 97.53 | INR 97.53 | 0 |