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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	93	92.16	92.16	93.39	91.5	3,930
February 19, 2026	93.1	92.7	92.7	96.01	91.21	13,412
February 18, 2026	92.2	92.8	92.8	94	91.1	14,805
February 17, 2026	92.3	91.95	91.95	93	90.01	7,766
February 16, 2026	91.4	92	92	95.51	89.47	14,269
February 13, 2026	88.91	91.1	91.1	92.65	88.91	18,491
February 12, 2026	92.1	89.35	89.35	92.2	89	10,004
February 11, 2026	93.3	91.9	91.9	94.3	91.3	9,958
February 10, 2026	92.9	92.96	92.96	94.49	92.38	13,269
February 09, 2026	91.7	92.62	92.62	93.99	91.7	16,958
February 06, 2026	90.3	91.7	91.7	95.9	90.3	14,726
February 05, 2026	91.4	90.05	90.05	91.99	89	5,859
February 04, 2026	91.1	91.12	91.12	92.88	90.11	14,361
February 03, 2026	90.05	90.88	90.88	96	90.05	20,755
February 02, 2026	87.1	88.26	88.26	90.4	87.1	14,867
February 01, 2026	88.15	88.7	88.7	93.11	88.1	17,937
January 30, 2026	88.7	89.11	89.11	90.39	88.03	18,862
January 29, 2026	92	90.32	90.32	96.7	88.1	36,150
January 28, 2026	91	93.04	93.04	95.07	91	10,639
January 27, 2026	93	91.89	91.89	96.3	91.5	9,850
January 23, 2026	95.1	93.01	93.01	96.76	91.06	6,428
January 22, 2026	89.1	95.07	95.07	99.98	89.1	16,308
January 21, 2026	92.1	92.66	92.66	95.9	92	17,025
January 20, 2026	95.3	95.17	95.17	97.35	95	15,206
January 19, 2026	98.14	97.77	97.77	99.5	96.51	9,106
January 16, 2026	99.5	98.14	98.14	101.31	97.06	14,462
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

Bombay Super Hybrid Seeds Limited (BSHSL.NS) NSE