BSE · HANSUGAR · stock
Shree Hanuman Sugar & Industries Limited (HANSUGAR) stock price history
Every BSE trading session of Shree Hanuman Sugar & Industries Limited from Mar 12, 2014 to Sep 28, 2026: 3,091 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HANSUGAR adjusted close, 2014 to 2026
- ₹88.01
- All time high, 2014
- ₹6.05
- 52 week high, ₹3.29 low
- 3,091
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
HANSUGAR key facts
- Shree Hanuman Sugar & Industries Limited (HANSUGAR) closed at ₹3.73 on Sep 28, 2026 on BSE.
- HANSUGAR's all time high close is ₹88.01, set on Mar 14, 2014; its all time low close is ₹1.11 on Feb 29, 2016.
- HANSUGAR's 52 week range is ₹3.29 to ₹6.05.
- HANSUGAR returned -28.8% over the year to Sep 28, 2026 and +170.3% over five years.
- Over ten years HANSUGAR returned +170%, +10.5% a year compounded.
- HANSUGAR's deepest drawdown was -98.7% from Mar 14, 2014 to Feb 29, 2016.
- DataCedar holds 3,091 daily sessions of HANSUGAR history from Mar 12, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HANSUGAR price chart, 2014 to 2026
HANSUGAR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.9% |
| 3 months | -5.3% |
| 6 months | -9.7% |
| Year to date | -26.3% |
| 1 year | -28.8% |
| 3 years | -50.1% |
| 5 years | +170.3% |
| 10 years | +170.3% |
| Since Mar 12, 2014 | -95.5% |
| Compound annual growth, 12.5 years | -21.9% |
HANSUGAR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹88.01 on Mar 14, 2014
- All time low close
- ₹1.11 on Feb 29, 2016
- 52 week high
- ₹6.05 on Nov 3, 2025
- 52 week low
- ₹3.29 on Aug 11, 2026
- Deepest drawdown
- -98.7% from Mar 14, 2014 to Feb 29, 2016, not yet recovered
- Best single session
- +57.2% on Oct 28, 2021
- Worst single session
- -13.0% on Jun 21, 2022
- Volatility, 1 year annualised
- 42.6%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2021, +349%
- Worst calendar year
- 2015, -45%
HANSUGAR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Mar 12, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹5.08 | ₹5.15 | ₹3.29 | ₹3.73 | -26.6% | 3M | 184 |
| 2025 | ₹7.14 | ₹7.14 | ₹4.54 | ₹5.08 | -26.7% | 4.4M | 248 |
| 2024 | ₹6.97 | ₹16.90 | ₹5.60 | ₹6.93 | -0.1% | 19.8M | 245 |
| 2023 | ₹6.39 | ₹8.78 | ₹3.94 | ₹6.94 | +14.0% | 16.5M | 245 |
| 2022 | ₹6.49 | ₹11.57 | ₹4.23 | ₹6.09 | -1.6% | 17.7M | 248 |
| 2021 | ₹1.38 | ₹6.19 | ₹1.38 | ₹6.19 | +348.6% | 6M | 248 |
| 2020 | ₹1.38 | ₹1.38 | ₹1.38 | ₹1.38 | 0.0% | 0 | 250 |
| 2019 | ₹1.38 | ₹1.38 | ₹1.38 | ₹1.38 | 0.0% | 0 | 242 |
| 2018 | ₹1.38 | ₹1.38 | ₹1.38 | ₹1.38 | 0.0% | 0 | 246 |
| 2017 | ₹1.38 | ₹1.38 | ₹1.38 | ₹1.38 | 0.0% | 0 | 248 |
| 2016 | ₹1.26 | ₹1.38 | ₹1.10 | ₹1.38 | +9.5% | 904.7K | 246 |
| 2015 | ₹2.23 | ₹2.23 | ₹1.14 | ₹1.26 | -44.6% | 18.4M | 246 |
| 2014 | ₹80.21 | ₹88.92 | ₹2.28 | ₹2.28 | n/a | 5.3M | 195 |
HANSUGAR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹3.73 | -12.2% |
| August 2026 | ₹4.25 | +21.8% |
| July 2026 | ₹3.49 | -8.9% |
| June 2026 | ₹3.83 | -6.6% |
| May 2026 | ₹4.10 | -3.3% |
| April 2026 | ₹4.24 | +5.2% |
| March 2026 | ₹4.03 | -8.2% |
| February 2026 | ₹4.39 | -9.5% |
| January 2026 | ₹4.85 | -4.5% |
| December 2025 | ₹5.08 | -4.5% |
| November 2025 | ₹5.32 | -9.8% |
| October 2025 | ₹5.90 | +14.3% |
About the HANSUGAR data
Daily bars. 3,091 sessions from Mar 12, 2014 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 12, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/HANSUGAR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- HALEOSLABS Haleos Labs Limited
- HAMPS Hamps Bio Limited
- HAMPTON Hampton Sky Realty Limited
- HANNAH Hannah Joseph Hospital Limited
- HAPPSTMNDS Happiest Minds Technologies Limited
- HAPPYFORGE Happy Forgings Limited
- HARAFIN Haryana Financial Corporation
- HARCR Harig Crankshafts Limited
Common questions
HANSUGAR share price history
