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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 09, 2025	133.74	132.91	132.91	136.39	132.4	14,217
September 08, 2025	140.2	134.41	134.41	140.2	133.05	23,253
September 05, 2025	143.87	139.05	139.05	143.99	138.31	10,580
September 04, 2025	138.65	141.68	141.68	147.69	138.65	21,694
September 03, 2025	141.8	141.41	141.41	142.5	138.61	4,530
September 02, 2025	141.7	140.84	140.84	143	139	5,522
September 01, 2025	145	139.8	139.8	149	138	21,246
August 29, 2025	146.8	144.25	144.25	149.5	143.1	18,963
August 28, 2025	149.07	145.56	145.56	149.07	143	28,229
August 26, 2025	143.4	144.34	144.34	150	140.59	71,759
August 25, 2025	138.9	142.43	142.43	144	138.9	51,759
August 22, 2025	135.65	138.73	138.73	142.9	133.01	38,794
August 21, 2025	134.5	134.98	134.98	135.8	133.46	5,611
August 20, 2025	130	133.3	133.3	135.79	130	8,470
August 19, 2025	131.8	132.55	132.55	133.19	129.48	3,068
August 18, 2025	128.7	130.96	130.96	131.9	128.7	5,330
August 14, 2025	131.3	128.77	128.77	131.79	128	4,830
August 13, 2025	131.21	130.59	130.59	132.02	130.01	5,259
August 12, 2025	131.7	131.42	131.42	132	130.62	5,096
August 11, 2025	131.05	130.84	130.84	133.97	130.51	9,154
August 08, 2025	134.86	132.08	132.08	134.86	131	8,277
August 07, 2025	136.35	132.58	132.58	136.77	131.9	11,799
August 06, 2025	137.7	134.74	134.74	137.7	133.2	12,550
August 05, 2025	135.18	133.85	133.85	137.05	133.21	15,588
August 04, 2025	131.7	135.18	135.18	138.89	131.7	6,435
August 01, 2025	139	135.43	135.43	139	135	7,282
July 31, 2025	135.01	135.07	135.07	138.95	135.01	10,477
July 30, 2025	139	139.62	139.62	143.09	135	37,370
July 29, 2025	138	139.83	139.83	143.1	130.01	41,677
July 28, 2025	135	133.78	133.78	136.9	130.6	7,565
July 25, 2025	140.9	135.93	135.93	140.9	134	8,825
July 24, 2025	135.3	139.29	139.29	140.49	135.3	15,816
July 23, 2025	139	136.95	136.95	139	136.2	8,961
July 22, 2025	138.42	136.78	136.78	140.54	136.11	6,165
July 21, 2025	137.95	138.42	138.42	141.8	137.69	30,216
July 18, 2025	139.28	137.95	137.95	139.34	136.52	16,889
July 17, 2025	140.8	138.59	138.59	141	138	11,452
July 16, 2025	138.45	138.8	138.8	139.8	136.01	17,183
July 15, 2025	137.15	136.81	136.81	139.71	135.17	19,008
July 14, 2025	141	137.43	137.43	141	136.96	12,950
July 11, 2025	139.13	137.69	137.69	139.54	136.35	10,298
July 10, 2025	141.69	138.22	138.22	141.69	137	10,273
July 09, 2025	141	140.3	140.3	141.68	139.3	11,934
July 08, 2025	142.88	140.89	140.89	143.16	139.65	28,890
July 07, 2025	144.5	141.92	141.92	144.5	141.76	26,347
July 04, 2025	142.99	141.76	141.76	143.61	141.21	30,252
July 03, 2025	143.95	140.79	140.79	143.95	140.05	28,508
July 02, 2025	141.17	140.86	140.86	144.69	140.14	33,920
July 01, 2025	145.95	142.03	142.03	145.95	141	47,783
June 30, 2025	146	142.32	142.32	146	140.35	96,692
June 27, 2025	140.28	143.61	143.61	146.89	140.28	181,923
June 26, 2025	142	140.28	140.28	147	138.17	46,925
June 25, 2025	135.5	141.57	141.57	142.5	135.5	41,598
June 24, 2025	135.5	136.89	136.89	138.87	135.5	24,580
June 23, 2025	135.55	135.2	135.2	136.16	133.22	20,306
June 20, 2025	132	136.8	136.8	139.85	132	43,553
June 19, 2025	136.33	131.28	131.28	140.45	129.99	80,753
June 18, 2025	142.7	137.01	137.01	144.48	136.21	96,806
June 17, 2025	140	140.65	140.65	144.8	138.1	153,320
June 16, 2025	136.48	139.53	139.53	140.99	135.27	91,923

Bombay Super Hybrid Seeds Limited (BSHSL.NS) NSE