Price Data Selection & Download
Shree Hanuman Sugar & Industries Share Price All Time Records & Statistics (Mar 2014 - Apr 2026)
1535 daily OHLCV records on BSE from March 2014 to April 2026. See HANSUGAR book value to compare market price against book value per share.
Share Price All Time High
Share Price All Time Low
Highest Volume Trading Day
Share Price History Data (Mar 2014 - Apr 2026)
HANSUGAR daily open, high, low, close and volume (OHLCV) on BSE — 68 records.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-04-13 | ₹4.63 | ₹4.63 | ₹4.40 | ₹4.62 | 7,537 |
| 2026-04-10 | ₹4.71 | ₹4.71 | ₹4.41 | ₹4.63 | 19,664 |
| 2026-04-09 | ₹4.30 | ₹4.58 | ₹4.20 | ₹4.50 | 38,088 |
| 2026-04-08 | ₹4.40 | ₹4.45 | ₹4.36 | ₹4.37 | 14,823 |
| 2026-04-07 | ₹4.28 | ₹4.48 | ₹4.12 | ₹4.40 | 8,503 |
| 2026-04-06 | ₹4.02 | ₹4.28 | ₹3.88 | ₹4.28 | 19,294 |
| 2026-04-02 | ₹4.23 | ₹4.23 | ₹4.05 | ₹4.08 | 6,519 |
| 2026-04-01 | ₹4.23 | ₹4.23 | ₹3.83 | ₹4.23 | 24,112 |
| 2026-03-30 | ₹4.00 | ₹4.33 | ₹4.00 | ₹4.03 | 10,389 |
| 2026-03-27 | ₹4.50 | ₹4.50 | ₹4.11 | ₹4.13 | 16,927 |
| 2026-03-25 | ₹4.15 | ₹4.35 | ₹4.11 | ₹4.32 | 14,533 |
| 2026-03-24 | ₹4.19 | ₹4.19 | ₹4.01 | ₹4.15 | 11,509 |
| 2026-03-23 | ₹4.37 | ₹4.37 | ₹4.02 | ₹4.15 | 8,930 |
| 2026-03-20 | ₹4.38 | ₹4.38 | ₹4.16 | ₹4.23 | 2,208 |
| 2026-03-19 | ₹4.10 | ₹4.31 | ₹4.00 | ₹4.30 | 18,950 |
| 2026-03-18 | ₹4.05 | ₹4.46 | ₹4.05 | ₹4.11 | 15,066 |
| 2026-03-17 | ₹4.41 | ₹4.48 | ₹4.16 | ₹4.26 | 12,052 |
| 2026-03-16 | ₹4.62 | ₹4.70 | ₹4.37 | ₹4.37 | 39,134 |
| 2026-03-13 | ₹4.40 | ₹4.69 | ₹4.37 | ₹4.60 | 5,026 |
| 2026-03-12 | ₹4.64 | ₹4.79 | ₹4.43 | ₹4.60 | 6,556 |
| 2026-03-11 | ₹4.65 | ₹4.74 | ₹4.32 | ₹4.64 | 16,170 |
| 2026-03-10 | ₹4.42 | ₹4.65 | ₹4.30 | ₹4.54 | 19,244 |
| 2026-03-09 | ₹4.52 | ₹4.64 | ₹4.38 | ₹4.43 | 8,724 |
| 2026-03-06 | ₹4.71 | ₹4.71 | ₹4.40 | ₹4.61 | 7,447 |
| 2026-03-05 | ₹4.51 | ₹4.60 | ₹4.21 | ₹4.49 | 7,620 |
| 2026-03-04 | ₹4.19 | ₹4.48 | ₹4.19 | ₹4.42 | 10,726 |
| 2026-03-02 | ₹4.39 | ₹4.54 | ₹4.29 | ₹4.41 | 9,250 |
| 2026-02-27 | ₹4.46 | ₹4.55 | ₹4.35 | ₹4.39 | 7,337 |
| 2026-02-26 | ₹4.55 | ₹4.55 | ₹4.35 | ₹4.45 | 13,238 |
| 2026-02-25 | ₹4.56 | ₹4.56 | ₹4.45 | ₹4.55 | 2,035 |
| 2026-02-24 | ₹4.50 | ₹4.55 | ₹4.45 | ₹4.45 | 2,897 |
| 2026-02-23 | ₹4.57 | ₹4.57 | ₹4.40 | ₹4.50 | 4,775 |
| 2026-02-20 | ₹4.48 | ₹4.70 | ₹4.48 | ₹4.49 | 681 |
| 2026-02-19 | ₹4.63 | ₹4.64 | ₹4.51 | ₹4.52 | 9,249 |
| 2026-02-18 | ₹4.78 | ₹4.78 | ₹4.44 | ₹4.63 | 6,187 |
| 2026-02-17 | ₹4.61 | ₹4.70 | ₹4.40 | ₹4.66 | 4,627 |
| 2026-02-16 | ₹4.56 | ₹4.78 | ₹4.56 | ₹4.60 | 14,524 |
| 2026-02-13 | ₹4.72 | ₹4.72 | ₹4.53 | ₹4.56 | 13,323 |
| 2026-02-12 | ₹4.71 | ₹4.74 | ₹4.55 | ₹4.70 | 13,331 |
| 2026-02-11 | ₹4.85 | ₹4.85 | ₹4.52 | ₹4.72 | 9,505 |
| 2026-02-10 | ₹4.83 | ₹4.83 | ₹4.38 | ₹4.71 | 8,757 |
| 2026-02-09 | ₹4.65 | ₹4.65 | ₹4.43 | ₹4.61 | 5,778 |
| 2026-02-06 | ₹4.58 | ₹4.64 | ₹4.44 | ₹4.48 | 8,571 |
| 2026-02-05 | ₹4.83 | ₹4.83 | ₹4.58 | ₹4.58 | 7,043 |
| 2026-02-04 | ₹4.69 | ₹4.75 | ₹4.55 | ₹4.74 | 1,581 |
| 2026-02-03 | ₹4.54 | ₹4.75 | ₹4.54 | ₹4.60 | 8,651 |
| 2026-02-02 | ₹4.88 | ₹4.88 | ₹4.43 | ₹4.53 | 11,687 |
| 2026-02-01 | ₹4.80 | ₹4.95 | ₹4.65 | ₹4.66 | 12,280 |
| 2026-01-30 | ₹4.98 | ₹4.98 | ₹4.63 | ₹4.85 | 7,949 |
| 2026-01-29 | ₹4.75 | ₹4.94 | ₹4.73 | ₹4.87 | 4,619 |
| 2026-01-28 | ₹4.76 | ₹4.90 | ₹4.76 | ₹4.79 | 2,101 |
| 2026-01-27 | ₹4.83 | ₹4.94 | ₹4.59 | ₹4.78 | 3,644 |
| 2026-01-23 | ₹4.51 | ₹4.87 | ₹4.51 | ₹4.83 | 3,669 |
| 2026-01-22 | ₹4.74 | ₹4.76 | ₹4.74 | ₹4.74 | 8,691 |
| 2026-01-21 | ₹4.67 | ₹4.85 | ₹4.50 | ₹4.54 | 13,988 |
| 2026-01-20 | ₹4.80 | ₹4.97 | ₹4.60 | ₹4.69 | 8,736 |
| 2026-01-19 | ₹4.86 | ₹5.05 | ₹4.75 | ₹4.80 | 6,502 |
| 2026-01-16 | ₹4.74 | ₹4.93 | ₹4.74 | ₹4.85 | 4,610 |
| 2026-01-14 | ₹4.72 | ₹4.87 | ₹4.61 | ₹4.72 | 4,810 |
| 2026-01-13 | ₹4.68 | ₹4.78 | ₹4.68 | ₹4.70 | 3,320 |
| 2026-01-12 | ₹4.84 | ₹4.85 | ₹4.60 | ₹4.67 | 21,140 |
| 2026-01-09 | ₹4.80 | ₹4.90 | ₹4.78 | ₹4.84 | 4,555 |
| 2026-01-08 | ₹4.85 | ₹5.00 | ₹4.74 | ₹4.99 | 11,824 |
| 2026-01-07 | ₹4.86 | ₹5.00 | ₹4.85 | ₹4.86 | 4,132 |
| 2026-01-06 | ₹4.92 | ₹5.06 | ₹4.65 | ₹4.91 | 11,184 |
| 2026-01-05 | ₹4.86 | ₹5.15 | ₹4.82 | ₹4.87 | 10,993 |
| 2026-01-02 | ₹4.85 | ₹5.07 | ₹4.85 | ₹5.00 | 12,972 |
| 2026-01-01 | ₹5.08 | ₹5.08 | ₹4.85 | ₹4.87 | 22,353 |
Shree Hanuman Sugar & Industries Share Price Performance Analysis (Mar 2014 - Apr 2026)
HANSUGAR price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
Price Volatility
Average Daily Volume
Shree Hanuman Sugar & Industries Share Price History – Frequently Asked Questions
Common questions about HANSUGAR historical data and records.
What is the all-time high share price of Shree Hanuman Sugar & Industries (HANSUGAR)?
The all-time high share price of Shree Hanuman Sugar & Industries was ₹102.0 recorded on March 14, 2014 on the BSE exchange.
What is the all-time low share price of Shree Hanuman Sugar & Industries (HANSUGAR)?
The all-time low share price of Shree Hanuman Sugar & Industries was ₹1.1 recorded on March 08, 2016 on the BSE exchange.
How can I download HANSUGAR historical share price data?
You can download Shree Hanuman Sugar & Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for HANSUGAR shares?
The highest trading volume day for Shree Hanuman Sugar & Industries was 1,698,425 shares traded on November 18, 2021 on the BSE exchange, with share price at ₹4.39.