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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	124.4	122.49	122.49	125.59	122	4,998
October 15, 2025	121.6	123.69	123.69	124.84	120.32	5,948
October 14, 2025	122.1	120.91	120.91	124.7	120.3	7,895
October 13, 2025	121.9	123.94	123.94	124.89	121.65	8,802
October 10, 2025	125.5	123.17	123.17	127.28	121.15	9,413
October 09, 2025	126.1	124.58	124.58	127.45	122.37	11,973
October 08, 2025	124.15	125.3	125.3	127.9	124.15	8,281
October 07, 2025	126.37	125.84	125.84	127.79	125.5	7,229
October 06, 2025	127.19	126.3	126.3	128.12	125.55	12,051
October 03, 2025	127.7	127.19	127.19	130	126.75	13,551
October 01, 2025	124.35	126.98	126.98	128.5	124.35	3,989
September 30, 2025	128.01	126.67	126.67	129.4	125.91	6,499
September 29, 2025	132.4	128.58	128.58	132.4	128.01	10,177
September 26, 2025	135.61	131.5	131.5	135.61	131	4,749
September 25, 2025	133	135.61	135.61	139	133	17,107
September 24, 2025	129.84	133.99	133.99	138.74	128.91	22,305
September 23, 2025	130.51	129.84	129.84	130.7	129.5	4,142
September 22, 2025	131	129.86	129.86	132.18	129.17	7,810
September 19, 2025	132.8	130.13	130.13	133.57	129.81	19,291
September 18, 2025	132.95	131.91	131.91	133.19	131.3	16,338
September 17, 2025	136	132	132	136	130.89	24,090
September 16, 2025	135.58	133.88	133.88	136.9	133	8,994
September 15, 2025	136.06	135.25	135.25	138	135	6,780
September 12, 2025	134.15	136.06	136.06	137.7	134.15	7,411
September 11, 2025	133.15	136.87	136.87	138.56	133.15	12,513
September 10, 2025	131.4	134.72	134.72	137.55	131.4	9,761
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

Bombay Super Hybrid Seeds Limited (BSHSL.NS) NSE