Price Data Selection & Download
Shree Hanuman Sugar & Industries Share Price All Time Records & Statistics (Mar 2014 - Sep 2026)
1644 daily OHLCV records on BSE from March 2014 to Sept. 2026. Review Shree Hanuman Sugar & Industri P/E valuation to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹102.00
March 14, 2014
BSE Exchange
Share Price All Time Low
₹1.10
March 08, 2016
BSE Exchange
Highest Volume Trading Day
1,698,425
November 18, 2021 • ₹4.39
BSE Exchange
Share Price History Data (Mar 2014 - Sep 2026)
HANSUGAR daily open, high, low, close and volume (OHLCV) on BSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹3.60 | ₹3.84 | ₹3.60 | ₹3.82 | 17,090 |
| 2026-09-17 | ₹3.60 | ₹3.67 | ₹3.51 | ₹3.67 | 9,816 |
| 2026-09-16 | ₹3.75 | ₹3.80 | ₹3.69 | ₹3.69 | 16,495 |
| 2026-09-15 | ₹4.00 | ₹4.10 | ₹3.84 | ₹3.88 | 13,570 |
| 2026-09-11 | ₹4.09 | ₹4.09 | ₹3.85 | ₹4.00 | 11,953 |
| 2026-09-10 | ₹3.95 | ₹4.13 | ₹3.95 | ₹3.95 | 17,732 |
| 2026-09-09 | ₹4.24 | ₹4.24 | ₹3.86 | ₹4.13 | 30,230 |
| 2026-09-08 | ₹4.20 | ₹4.29 | ₹3.90 | ₹4.06 | 35,665 |
| 2026-09-07 | ₹4.30 | ₹4.30 | ₹4.10 | ₹4.10 | 9,308 |
| 2026-09-04 | ₹4.30 | ₹4.49 | ₹4.07 | ₹4.20 | 38,737 |
| 2026-09-03 | ₹4.45 | ₹4.45 | ₹4.18 | ₹4.28 | 11,201 |
| 2026-09-02 | ₹4.05 | ₹4.39 | ₹4.05 | ₹4.38 | 18,297 |
| 2026-09-01 | ₹4.25 | ₹4.39 | ₹4.04 | ₹4.23 | 23,370 |
| 2026-08-31 | ₹4.05 | ₹4.25 | ₹3.85 | ₹4.25 | 38,107 |
| 2026-08-28 | ₹4.33 | ₹4.33 | ₹4.00 | ₹4.05 | 24,936 |
| 2026-08-27 | ₹4.33 | ₹4.35 | ₹4.13 | ₹4.13 | 11,534 |
| 2026-08-26 | ₹4.54 | ₹4.54 | ₹4.25 | ₹4.34 | 33,235 |
| 2026-08-25 | ₹4.50 | ₹4.50 | ₹4.15 | ₹4.43 | 119,191 |
| 2026-08-24 | ₹4.29 | ₹4.29 | ₹4.29 | ₹4.29 | 24,905 |
| 2026-08-21 | ₹4.05 | ₹4.09 | ₹4.03 | ₹4.09 | 86,201 |
| 2026-08-20 | ₹3.79 | ₹3.90 | ₹3.60 | ₹3.90 | 100,151 |
| 2026-08-19 | ₹3.75 | ₹3.75 | ₹3.57 | ₹3.72 | 35,324 |
| 2026-08-18 | ₹3.70 | ₹3.77 | ₹3.52 | ₹3.70 | 14,459 |
| 2026-08-17 | ₹3.66 | ₹3.73 | ₹3.55 | ₹3.70 | 21,520 |
| 2026-08-14 | ₹3.58 | ₹3.75 | ₹3.58 | ₹3.73 | 46,709 |
| 2026-08-13 | ₹3.48 | ₹3.58 | ₹3.40 | ₹3.58 | 22,197 |
| 2026-08-12 | ₹3.57 | ₹3.57 | ₹3.30 | ₹3.41 | 18,262 |
| 2026-08-11 | ₹3.60 | ₹3.60 | ₹3.29 | ₹3.40 | 25,559 |
| 2026-08-10 | ₹3.57 | ₹3.76 | ₹3.42 | ₹3.43 | 19,094 |
| 2026-08-07 | ₹3.55 | ₹3.69 | ₹3.50 | ₹3.59 | 5,548 |
| 2026-08-06 | ₹3.63 | ₹3.69 | ₹3.46 | ₹3.60 | 8,995 |
| 2026-08-05 | ₹3.67 | ₹3.78 | ₹3.51 | ₹3.62 | 9,409 |
| 2026-08-04 | ₹3.45 | ₹3.60 | ₹3.45 | ₹3.60 | 7,683 |
| 2026-08-03 | ₹3.40 | ₹3.59 | ₹3.40 | ₹3.44 | 9,477 |
| 2026-07-31 | ₹3.51 | ₹3.51 | ₹3.40 | ₹3.49 | 21,675 |
| 2026-07-30 | ₹3.36 | ₹3.57 | ₹3.36 | ₹3.49 | 5,706 |
| 2026-07-29 | ₹3.48 | ₹3.48 | ₹3.36 | ₹3.43 | 7,239 |
| 2026-07-28 | ₹3.45 | ₹3.60 | ₹3.40 | ₹3.48 | 8,024 |
| 2026-07-27 | ₹3.58 | ₹3.67 | ₹3.40 | ₹3.45 | 18,037 |
| 2026-07-24 | ₹3.57 | ₹3.71 | ₹3.50 | ₹3.52 | 29,726 |
| 2026-07-23 | ₹3.77 | ₹3.77 | ₹3.56 | ₹3.57 | 11,105 |
| 2026-07-22 | ₹3.60 | ₹3.78 | ₹3.60 | ₹3.61 | 10,359 |
| 2026-07-21 | ₹3.60 | ₹3.65 | ₹3.55 | ₹3.65 | 14,596 |
| 2026-07-20 | ₹3.86 | ₹3.86 | ₹3.50 | ₹3.66 | 15,288 |
| 2026-07-17 | ₹3.62 | ₹3.76 | ₹3.62 | ₹3.68 | 9,973 |
| 2026-07-16 | ₹3.84 | ₹3.84 | ₹3.74 | ₹3.77 | 2,261 |
| 2026-07-15 | ₹3.82 | ₹3.82 | ₹3.70 | ₹3.70 | 12,929 |
| 2026-07-14 | ₹3.83 | ₹3.90 | ₹3.80 | ₹3.82 | 3,461 |
| 2026-07-13 | ₹3.96 | ₹3.96 | ₹3.60 | ₹3.75 | 31,513 |
| 2026-07-10 | ₹3.69 | ₹3.78 | ₹3.60 | ₹3.78 | 13,308 |
| 2026-07-09 | ₹3.65 | ₹3.79 | ₹3.48 | ₹3.60 | 13,247 |
| 2026-07-08 | ₹3.81 | ₹3.81 | ₹3.65 | ₹3.66 | 24,407 |
| 2026-07-07 | ₹3.95 | ₹3.95 | ₹3.75 | ₹3.77 | 15,223 |
| 2026-07-06 | ₹3.70 | ₹3.90 | ₹3.70 | ₹3.87 | 13,329 |
| 2026-07-03 | ₹3.89 | ₹3.89 | ₹3.66 | ₹3.76 | 6,134 |
| 2026-07-02 | ₹3.80 | ₹3.90 | ₹3.70 | ₹3.77 | 9,935 |
| 2026-07-01 | ₹3.83 | ₹3.91 | ₹3.80 | ₹3.83 | 4,073 |
| 2026-06-30 | ₹3.80 | ₹3.91 | ₹3.80 | ₹3.83 | 3,636 |
| 2026-06-29 | ₹3.94 | ₹3.94 | ₹3.80 | ₹3.80 | 10,292 |
| 2026-06-25 | ₹3.91 | ₹3.95 | ₹3.74 | ₹3.94 | 14,640 |
| 2026-06-24 | ₹3.95 | ₹3.95 | ₹3.85 | ₹3.92 | 3,236 |
| 2026-06-23 | ₹3.98 | ₹3.98 | ₹3.83 | ₹3.83 | 9,651 |
| 2026-06-22 | ₹4.00 | ₹4.00 | ₹3.85 | ₹3.98 | 9,074 |
| 2026-06-19 | ₹3.99 | ₹3.99 | ₹3.90 | ₹3.92 | 5,155 |
| 2026-06-18 | ₹3.98 | ₹4.00 | ₹3.85 | ₹3.99 | 16,748 |
| 2026-06-17 | ₹3.85 | ₹4.00 | ₹3.85 | ₹3.99 | 15,716 |
| 2026-06-16 | ₹3.94 | ₹3.94 | ₹3.77 | ₹3.93 | 5,157 |
| 2026-06-15 | ₹4.00 | ₹4.00 | ₹3.90 | ₹3.94 | 12,010 |
| 2026-06-12 | ₹3.99 | ₹3.99 | ₹3.91 | ₹3.94 | 9,027 |
| 2026-06-11 | ₹3.94 | ₹3.96 | ₹3.90 | ₹3.91 | 7,599 |
| 2026-06-10 | ₹4.00 | ₹4.00 | ₹3.80 | ₹3.90 | 6,403 |
| 2026-06-09 | ₹4.00 | ₹4.00 | ₹3.85 | ₹3.92 | 16,548 |
| 2026-06-08 | ₹4.00 | ₹4.04 | ₹3.90 | ₹3.92 | 12,524 |
| 2026-06-05 | ₹3.90 | ₹4.06 | ₹3.71 | ₹3.92 | 66,126 |
| 2026-06-04 | ₹3.90 | ₹3.92 | ₹3.71 | ₹3.90 | 106,177 |
| 2026-06-03 | ₹4.02 | ₹4.09 | ₹3.90 | ₹3.90 | 73,813 |
| 2026-06-02 | ₹4.14 | ₹4.14 | ₹4.10 | ₹4.10 | 1,201 |
| 2026-06-01 | ₹3.97 | ₹4.18 | ₹3.90 | ₹4.16 | 17,731 |
| 2026-05-29 | ₹4.05 | ₹4.18 | ₹4.05 | ₹4.10 | 5,478 |
| 2026-05-27 | ₹4.26 | ₹4.26 | ₹4.05 | ₹4.05 | 6,542 |
| 2026-05-26 | ₹4.00 | ₹4.18 | ₹3.96 | ₹4.17 | 14,520 |
| 2026-05-25 | ₹4.00 | ₹4.19 | ₹4.00 | ₹4.02 | 17,165 |
| 2026-05-22 | ₹4.08 | ₹4.15 | ₹3.96 | ₹4.00 | 14,569 |
| 2026-05-21 | ₹4.00 | ₹4.18 | ₹3.88 | ₹4.16 | 36,269 |
| 2026-05-20 | ₹3.95 | ₹4.20 | ₹3.95 | ₹4.08 | 10,379 |
| 2026-05-19 | ₹4.10 | ₹4.20 | ₹3.99 | ₹4.00 | 2,465 |
| 2026-05-18 | ₹4.15 | ₹4.28 | ₹3.93 | ₹4.10 | 10,847 |
| 2026-05-15 | ₹4.14 | ₹4.15 | ₹3.96 | ₹4.13 | 5,405 |
| 2026-05-14 | ₹4.16 | ₹4.27 | ₹3.96 | ₹3.99 | 13,870 |
| 2026-05-13 | ₹4.00 | ₹4.17 | ₹3.80 | ₹4.16 | 18,219 |
| 2026-05-12 | ₹4.41 | ₹4.41 | ₹3.99 | ₹4.00 | 40,953 |
| 2026-05-11 | ₹4.17 | ₹4.33 | ₹4.10 | ₹4.20 | 29,254 |
| 2026-05-08 | ₹4.17 | ₹4.24 | ₹4.12 | ₹4.17 | 8,006 |
| 2026-05-07 | ₹4.35 | ₹4.35 | ₹4.11 | ₹4.25 | 5,068 |
| 2026-05-06 | ₹4.07 | ₹4.29 | ₹4.04 | ₹4.24 | 30,094 |
| 2026-05-05 | ₹4.33 | ₹4.36 | ₹4.15 | ₹4.20 | 29,932 |
| 2026-05-04 | ₹4.27 | ₹4.34 | ₹4.17 | ₹4.33 | 6,946 |
| 2026-04-30 | ₹4.19 | ₹4.27 | ₹4.10 | ₹4.24 | 14,850 |
| 2026-04-29 | ₹4.25 | ₹4.35 | ₹4.10 | ₹4.27 | 11,092 |
| 2026-04-28 | ₹4.30 | ₹4.39 | ₹4.04 | ₹4.25 | 19,172 |
| 2026-04-27 | ₹4.36 | ₹4.50 | ₹4.18 | ₹4.25 | 47,895 |
| 2026-04-24 | ₹4.64 | ₹4.64 | ₹4.31 | ₹4.36 | 9,220 |
| 2026-04-23 | ₹4.43 | ₹4.58 | ₹4.40 | ₹4.47 | 12,785 |
| 2026-04-22 | ₹4.65 | ₹4.65 | ₹4.43 | ₹4.48 | 25,942 |
| 2026-04-21 | ₹4.59 | ₹4.67 | ₹4.40 | ₹4.66 | 5,687 |
| 2026-04-20 | ₹4.66 | ₹4.69 | ₹4.50 | ₹4.50 | 12,396 |
| 2026-04-17 | ₹4.68 | ₹4.74 | ₹4.51 | ₹4.62 | 20,629 |
| 2026-04-16 | ₹4.75 | ₹4.75 | ₹4.46 | ₹4.60 | 16,120 |
| 2026-04-15 | ₹4.75 | ₹4.75 | ₹4.39 | ₹4.66 | 21,618 |
| 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 - Sep 2026)
HANSUGAR price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-21.56%
₹4.87 → ₹3.82
Year to Date
Price Volatility
9.66%
Low Volatility
Year to Date
Average Daily Volume
16,385
Year to Date Average
BSE Exchange
Shree Hanuman Sugar & Industries Share Price History – Frequently Asked Questions
Common questions about HANSUGAR historical data and records. For live price, key ratios and fundamentals, see Shree Hanuman Sugar & Industri screener.
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.