Bombay Super Hybrid Seeds Limited - BSHSL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	99.37	99.56	99.56	101.82	99.37	7,561
January 13, 2026	99.05	99.37	99.37	102.49	99	10,785
January 12, 2026	101	99.85	99.85	103.64	99.1	12,983
January 09, 2026	101.6	99.77	99.77	103	98.65	14,864
January 08, 2026	103.7	103.29	103.29	105.44	103.09	8,039
January 07, 2026	103.65	104.71	104.71	106.26	103.65	12,340
January 06, 2026	102.56	104.52	104.52	106.99	102.56	10,677
January 05, 2026	104.2	104.35	104.35	108.28	104	23,246
January 02, 2026	106.3	107.07	107.07	108.49	104.22	20,176
January 01, 2026	105.7	105.81	105.81	109.19	103.32	37,743
December 31, 2025	105	105.24	105.24	108.71	103	29,295
December 30, 2025	105.4	105.67	105.67	107.38	103.54	27,441
December 29, 2025	110.58	104.45	104.45	110.95	102.69	56,467
December 26, 2025	115.9	110.58	110.58	119.4	108.15	219,898
December 24, 2025	108	113.6	113.6	117.5	103.6	962,693
December 23, 2025	103.9	100.12	100.12	103.9	99.9	10,804
December 22, 2025	101	102.63	102.63	105.99	99.92	17,577
December 19, 2025	99.6	100.57	100.57	101.97	99.37	4,254
December 18, 2025	102.5	99.29	99.29	102.5	99	6,474
December 17, 2025	102.05	102	102	104.39	101.4	6,669
December 16, 2025	101.8	102.05	102.05	105.8	98.58	8,165
December 15, 2025	103.3	100.88	100.88	104.84	99.31	16,994
December 12, 2025	99.69	98.37	98.37	103.17	97.7	16,392
December 11, 2025	98.88	97.36	97.36	99.31	97	8,915
December 10, 2025	97.39	97.56	97.56	102.49	96.12	21,517
December 09, 2025	98.13	96.91	96.91	98.13	94.15	19,334
December 08, 2025	101	98.13	98.13	102.06	95	38,137
December 05, 2025	104.59	101.97	101.97	104.59	101.05	8,919
December 04, 2025	106.7	104.59	104.59	106.7	104.05	9,724
December 03, 2025	102.5	105.6	105.6	108	102.41	15,711
December 02, 2025	104.98	104	104	105	101.58	13,161
December 01, 2025	105.5	104.45	104.45	107.59	101.61	32,024
November 28, 2025	107.09	105.08	105.08	107.64	104	21,933
November 27, 2025	109.31	106.58	106.58	110.05	105.82	19,529
November 26, 2025	109.19	110.25	110.25	113.49	105.9	26,816
November 25, 2025	111.81	109.19	109.19	111.81	107.81	11,051
November 24, 2025	111.24	112.37	112.37	114	111.03	11,366
November 21, 2025	114	111.24	111.24	116.03	110	9,132
November 19, 2025	113.74	114.11	114.11	115.88	113.5	6,343
November 18, 2025	116	113.74	113.74	116.9	111.95	17,251
November 17, 2025	116.5	116.22	116.22	120	116	14,378
November 14, 2025	117.6	117.16	117.16	117.6	115.86	18,889
November 13, 2025	118.5	117.25	117.25	119.59	115.84	18,942
November 12, 2025	120.21	117.83	117.83	121.2	117.01	17,042
November 11, 2025	122.98	120.53	120.53	122.98	120.2	5,177
November 10, 2025	120	122.12	122.12	124	118.32	10,783
November 07, 2025	119.9	119.32	119.32	121	118.12	5,669
November 06, 2025	121.15	119.3	119.3	123	119	14,785
November 04, 2025	122.25	122.45	122.45	123.89	122.01	5,022
November 03, 2025	123	123.57	123.57	125	121	5,647
October 31, 2025	120.55	122.25	122.25	123.89	120.55	3,932
October 30, 2025	121.25	121.11	121.11	123.99	120.5	6,727
October 29, 2025	123.11	122.53	122.53	124.96	118.25	16,416
October 28, 2025	123.1	124.29	124.29	126.3	123.1	2,642
October 27, 2025	125.57	125.54	125.54	126.43	125	4,051
October 24, 2025	122.5	125.57	125.57	128.5	122.5	9,595
October 23, 2025	125.4	124.65	124.65	126.98	123.3	5,151
October 21, 2025	123.8	124.63	124.63	125.9	123.8	2,794
October 20, 2025	122.4	123.06	123.06	123.4	121.78	2,557
October 17, 2025	123.1	121.69	121.69	124.42	119.98	8,813

Bombay Super Hybrid Seeds Limited (BSHSL.NS) NSE