Bajaj Hindusthan Sugar Limited (BOM:500032)
India · Delayed Price · Currency is INR 16.39
-1.01 (-5.80%)
At close: Feb 13, 2026
Bajaj Hindusthan Sugar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 17.28 | 17.28 | 16.34 | 16.39 | 16.39 | -5.80% | 360,823 |
| Feb 12, 2026 | 17.10 | 18.08 | 16.81 | 17.40 | 17.40 | 1.46% | 746,324 |
| Feb 11, 2026 | 17.73 | 17.73 | 17.00 | 17.15 | 17.15 | -3.11% | 277,937 |
| Feb 10, 2026 | 17.08 | 17.80 | 17.01 | 17.70 | 17.70 | 3.27% | 557,901 |
| Feb 9, 2026 | 16.31 | 17.25 | 16.30 | 17.14 | 17.14 | 6.06% | 436,823 |
| Feb 6, 2026 | 16.30 | 16.42 | 15.90 | 16.16 | 16.16 | -0.86% | 184,274 |
| Feb 5, 2026 | 16.57 | 16.74 | 16.24 | 16.30 | 16.30 | -1.81% | 224,673 |
| Feb 4, 2026 | 16.34 | 16.84 | 16.00 | 16.60 | 16.60 | 1.59% | 473,672 |
| Feb 3, 2026 | 16.76 | 16.82 | 16.13 | 16.34 | 16.34 | 1.68% | 281,629 |
| Feb 2, 2026 | 15.62 | 16.18 | 15.58 | 16.07 | 16.07 | -0.80% | 286,131 |
| Feb 1, 2026 | 16.54 | 16.88 | 16.05 | 16.20 | 16.20 | -1.40% | 148,934 |
| Jan 30, 2026 | 16.00 | 16.68 | 15.82 | 16.43 | 16.43 | 1.48% | 272,761 |
| Jan 29, 2026 | 16.54 | 16.60 | 16.03 | 16.19 | 16.19 | -2.53% | 210,452 |
| Jan 28, 2026 | 16.01 | 16.74 | 16.01 | 16.61 | 16.61 | 3.55% | 263,465 |
| Jan 27, 2026 | 15.71 | 16.27 | 15.68 | 16.04 | 16.04 | 2.10% | 366,224 |
| Jan 23, 2026 | 16.30 | 16.30 | 15.58 | 15.71 | 15.71 | -3.32% | 208,519 |
| Jan 22, 2026 | 15.70 | 16.40 | 15.70 | 16.25 | 16.25 | 2.85% | 535,494 |
| Jan 21, 2026 | 16.28 | 16.49 | 15.73 | 15.80 | 15.80 | -3.19% | 563,629 |
| Jan 20, 2026 | 17.01 | 17.10 | 16.20 | 16.32 | 16.32 | -4.73% | 508,118 |
| Jan 19, 2026 | 17.58 | 17.58 | 17.04 | 17.13 | 17.13 | -2.56% | 308,817 |
| Jan 16, 2026 | 17.51 | 17.84 | 17.46 | 17.58 | 17.58 | -1.46% | 267,821 |
| Jan 14, 2026 | 17.01 | 18.00 | 17.01 | 17.84 | 17.84 | 3.66% | 431,102 |
| Jan 13, 2026 | 17.39 | 17.51 | 17.17 | 17.21 | 17.21 | -0.52% | 210,802 |
| Jan 12, 2026 | 17.52 | 17.56 | 16.96 | 17.30 | 17.30 | -1.48% | 263,706 |
| Jan 9, 2026 | 17.85 | 18.08 | 17.51 | 17.56 | 17.56 | -2.61% | 229,522 |
| Jan 8, 2026 | 18.39 | 18.39 | 18.00 | 18.03 | 18.03 | -1.74% | 163,067 |
| Jan 7, 2026 | 18.19 | 18.45 | 18.15 | 18.35 | 18.35 | 0.38% | 160,448 |
| Jan 6, 2026 | 18.40 | 18.48 | 18.19 | 18.28 | 18.28 | -0.87% | 169,702 |
| Jan 5, 2026 | 18.67 | 18.75 | 18.40 | 18.44 | 18.44 | -1.23% | 215,401 |
| Jan 2, 2026 | 18.49 | 18.82 | 18.30 | 18.67 | 18.67 | 1.30% | 241,687 |
| Jan 1, 2026 | 18.55 | 18.61 | 18.34 | 18.43 | 18.43 | -0.59% | 431,599 |
| Dec 31, 2025 | 18.15 | 18.75 | 18.15 | 18.54 | 18.54 | 1.98% | 317,804 |
| Dec 30, 2025 | 18.49 | 18.49 | 18.01 | 18.18 | 18.18 | -1.46% | 196,652 |
| Dec 29, 2025 | 18.44 | 18.80 | 18.33 | 18.45 | 18.45 | 0.05% | 213,372 |
| Dec 26, 2025 | 18.47 | 18.78 | 18.39 | 18.44 | 18.44 | -0.70% | 222,189 |
| Dec 24, 2025 | 18.86 | 19.06 | 18.52 | 18.57 | 18.57 | -1.54% | 176,947 |
| Dec 23, 2025 | 19.05 | 19.05 | 18.71 | 18.86 | 18.86 | 0.53% | 167,836 |
| Dec 22, 2025 | 18.51 | 19.05 | 18.51 | 18.76 | 18.76 | 1.63% | 333,315 |
| Dec 19, 2025 | 18.74 | 18.76 | 18.25 | 18.46 | 18.46 | -1.44% | 301,454 |
| Dec 18, 2025 | 18.60 | 19.00 | 18.25 | 18.73 | 18.73 | 0.70% | 258,995 |
| Dec 17, 2025 | 18.69 | 18.87 | 18.51 | 18.60 | 18.60 | -0.75% | 205,770 |
| Dec 16, 2025 | 18.80 | 19.11 | 18.70 | 18.74 | 18.74 | -1.83% | 247,361 |
| Dec 15, 2025 | 19.49 | 19.49 | 19.04 | 19.09 | 19.09 | -2.00% | 166,798 |
| Dec 12, 2025 | 19.96 | 20.07 | 19.40 | 19.48 | 19.48 | -2.16% | 208,507 |
| Dec 11, 2025 | 19.65 | 20.24 | 19.35 | 19.91 | 19.91 | 0.30% | 332,104 |
| Dec 10, 2025 | 19.01 | 20.10 | 19.01 | 19.85 | 19.85 | 4.36% | 434,135 |
| Dec 9, 2025 | 18.72 | 19.11 | 18.21 | 19.02 | 19.02 | 1.44% | 268,476 |
| Dec 8, 2025 | 19.20 | 19.60 | 18.51 | 18.75 | 18.75 | -4.24% | 238,530 |
| Dec 5, 2025 | 19.76 | 19.76 | 19.51 | 19.58 | 19.58 | -1.01% | 83,731 |
| Dec 4, 2025 | 19.75 | 20.15 | 19.68 | 19.78 | 19.78 | 0.10% | 181,031 |