Bajaj Hindusthan Sugar Limited (BOM:500032)
India · Delayed Price · Currency is INR 21.15
-0.10 (-0.47%)
At close: Sep 5, 2025
Bajaj Hindusthan Sugar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 21.45 | 21.45 | 21.00 | 21.08 | 21.08 | -0.33% | 966,207 |
| Sep 5, 2025 | 21.18 | 21.50 | 20.82 | 21.15 | 21.15 | -0.47% | 1,600,419 |
| Sep 4, 2025 | 21.81 | 21.81 | 21.12 | 21.25 | 21.25 | -1.30% | 1,485,869 |
| Sep 3, 2025 | 21.31 | 21.75 | 21.10 | 21.53 | 21.53 | 1.41% | 2,287,904 |
| Sep 2, 2025 | 21.50 | 23.09 | 21.05 | 21.23 | 21.23 | 4.48% | 19,741,040 |
| Sep 1, 2025 | 20.31 | 20.47 | 20.15 | 20.32 | 20.32 | 0.69% | 413,021 |
| Aug 29, 2025 | 20.39 | 20.49 | 20.09 | 20.18 | 20.18 | -1.03% | 849,094 |
| Aug 28, 2025 | 20.04 | 20.71 | 20.04 | 20.39 | 20.39 | -1.35% | 579,954 |
| Aug 26, 2025 | 21.01 | 21.17 | 20.56 | 20.67 | 20.67 | -1.99% | 610,546 |
| Aug 25, 2025 | 21.16 | 21.27 | 20.90 | 21.09 | 21.09 | -0.28% | 790,832 |
| Aug 22, 2025 | 21.38 | 21.44 | 21.12 | 21.15 | 21.15 | -1.21% | 648,041 |
| Aug 21, 2025 | 21.76 | 21.80 | 21.33 | 21.41 | 21.41 | -1.11% | 526,891 |
| Aug 20, 2025 | 21.50 | 21.92 | 21.42 | 21.65 | 21.65 | 0.51% | 1,308,794 |
| Aug 19, 2025 | 21.30 | 21.64 | 21.06 | 21.54 | 21.54 | 1.17% | 1,133,122 |
| Aug 18, 2025 | 21.91 | 21.91 | 21.18 | 21.29 | 21.29 | -0.79% | 1,110,745 |
| Aug 14, 2025 | 22.01 | 22.39 | 21.39 | 21.46 | 21.46 | -2.81% | 1,399,519 |
| Aug 13, 2025 | 22.40 | 22.79 | 22.03 | 22.08 | 22.08 | -2.56% | 1,136,311 |
| Aug 12, 2025 | 23.37 | 23.65 | 22.56 | 22.66 | 22.66 | -2.45% | 708,156 |
| Aug 11, 2025 | 22.56 | 23.29 | 22.46 | 23.23 | 23.23 | 2.11% | 881,333 |
| Aug 8, 2025 | 22.89 | 22.98 | 22.54 | 22.75 | 22.75 | -0.04% | 632,881 |
| Aug 7, 2025 | 22.56 | 22.91 | 22.00 | 22.76 | 22.76 | -0.18% | 1,157,797 |
| Aug 6, 2025 | 23.00 | 23.13 | 22.58 | 22.80 | 22.80 | -1.17% | 659,472 |
| Aug 5, 2025 | 22.96 | 23.30 | 22.87 | 23.07 | 23.07 | -0.09% | 537,351 |
| Aug 4, 2025 | 22.87 | 23.15 | 22.65 | 23.09 | 23.09 | 0.22% | 842,350 |
| Aug 1, 2025 | 23.11 | 23.46 | 22.90 | 23.04 | 23.04 | -1.24% | 447,382 |
| Jul 31, 2025 | 23.30 | 23.67 | 23.15 | 23.33 | 23.33 | -2.18% | 919,355 |
| Jul 30, 2025 | 24.30 | 24.33 | 23.81 | 23.85 | 23.85 | -1.49% | 676,382 |
| Jul 29, 2025 | 23.84 | 24.37 | 23.61 | 24.21 | 24.21 | 0.54% | 939,955 |
| Jul 28, 2025 | 24.63 | 25.07 | 23.94 | 24.08 | 24.08 | -3.95% | 1,159,113 |
| Jul 25, 2025 | 25.82 | 26.33 | 24.93 | 25.07 | 25.07 | -1.96% | 1,064,317 |
| Jul 24, 2025 | 25.81 | 26.03 | 25.49 | 25.57 | 25.57 | -1.12% | 619,867 |
| Jul 23, 2025 | 26.06 | 26.31 | 25.52 | 25.86 | 25.86 | -0.54% | 921,506 |
| Jul 22, 2025 | 25.82 | 26.61 | 25.75 | 26.00 | 26.00 | 0.70% | 1,835,080 |
| Jul 21, 2025 | 26.58 | 26.58 | 25.74 | 25.82 | 25.82 | -2.57% | 1,046,797 |
| Jul 18, 2025 | 26.99 | 26.99 | 26.29 | 26.50 | 26.50 | -1.27% | 594,370 |
| Jul 17, 2025 | 27.46 | 27.90 | 26.71 | 26.84 | 26.84 | -2.65% | 1,131,823 |
| Jul 16, 2025 | 27.46 | 27.80 | 27.29 | 27.57 | 27.57 | 0.33% | 878,769 |
| Jul 15, 2025 | 27.49 | 28.05 | 27.36 | 27.48 | 27.48 | 0.81% | 637,827 |
| Jul 14, 2025 | 27.63 | 27.83 | 27.07 | 27.26 | 27.26 | -1.48% | 1,174,399 |
| Jul 11, 2025 | 27.76 | 28.45 | 27.51 | 27.67 | 27.67 | -0.79% | 833,176 |
| Jul 10, 2025 | 28.06 | 28.62 | 27.81 | 27.89 | 27.89 | -1.93% | 913,059 |
| Jul 9, 2025 | 29.12 | 29.62 | 28.14 | 28.44 | 28.44 | -2.34% | 1,071,181 |
| Jul 8, 2025 | 28.67 | 29.29 | 28.12 | 29.12 | 29.12 | 2.00% | 2,079,072 |
| Jul 7, 2025 | 27.65 | 29.61 | 27.33 | 28.55 | 28.55 | 3.14% | 3,435,411 |
| Jul 4, 2025 | 27.62 | 27.82 | 27.00 | 27.68 | 27.68 | 0.25% | 593,573 |
| Jul 3, 2025 | 27.44 | 27.78 | 27.01 | 27.61 | 27.61 | 1.32% | 2,329,548 |
| Jul 2, 2025 | 26.00 | 27.50 | 25.76 | 27.25 | 27.25 | 5.78% | 6,036,218 |
| Jul 1, 2025 | 26.45 | 26.56 | 25.60 | 25.76 | 25.76 | -0.62% | 1,141,376 |
| Jun 30, 2025 | 26.01 | 26.19 | 25.61 | 25.92 | 25.92 | 0.04% | 624,749 |
| Jun 27, 2025 | 24.51 | 26.45 | 24.51 | 25.91 | 25.91 | 5.80% | 4,721,396 |