Bajaj Hindusthan Sugar Limited (BOM:500032)
India · Delayed Price · Currency is INR 19.76
-0.28 (-1.40%)
At close: Dec 3, 2025
Bajaj Hindusthan Sugar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 20.00 | 20.18 | 19.70 | 19.76 | 19.76 | -1.40% | 170,961 |
| Dec 2, 2025 | 20.02 | 20.20 | 19.93 | 20.04 | 20.04 | -1.13% | 217,272 |
| Dec 1, 2025 | 20.54 | 20.73 | 20.09 | 20.27 | 20.27 | -1.36% | 143,771 |
| Nov 28, 2025 | 20.90 | 20.98 | 20.50 | 20.55 | 20.55 | -1.82% | 164,658 |
| Nov 27, 2025 | 21.05 | 21.28 | 20.87 | 20.93 | 20.93 | 0.10% | 237,106 |
| Nov 26, 2025 | 20.30 | 21.18 | 20.30 | 20.91 | 20.91 | 2.70% | 231,419 |
| Nov 25, 2025 | 20.50 | 20.50 | 20.27 | 20.36 | 20.36 | -0.44% | 95,959 |
| Nov 24, 2025 | 20.73 | 20.91 | 20.34 | 20.45 | 20.45 | -1.30% | 150,038 |
| Nov 21, 2025 | 20.80 | 20.91 | 20.67 | 20.72 | 20.72 | -1.10% | 246,166 |
| Nov 20, 2025 | 20.91 | 21.34 | 20.80 | 20.95 | 20.95 | -0.24% | 163,703 |
| Nov 19, 2025 | 20.88 | 21.14 | 20.76 | 21.00 | 21.00 | 0.43% | 233,789 |
| Nov 18, 2025 | 21.00 | 21.07 | 20.78 | 20.91 | 20.91 | -0.99% | 171,323 |
| Nov 17, 2025 | 20.75 | 21.31 | 20.75 | 21.12 | 21.12 | 0.33% | 143,980 |
| Nov 14, 2025 | 20.93 | 21.30 | 20.93 | 21.05 | 21.05 | 0.29% | 175,586 |
| Nov 13, 2025 | 20.81 | 21.23 | 20.81 | 20.99 | 20.99 | -0.14% | 355,420 |
| Nov 12, 2025 | 21.30 | 21.60 | 20.90 | 21.02 | 21.02 | -0.90% | 342,814 |
| Nov 11, 2025 | 21.55 | 21.55 | 21.13 | 21.21 | 21.21 | -1.49% | 160,004 |
| Nov 10, 2025 | 21.91 | 22.11 | 21.42 | 21.53 | 21.53 | 1.89% | 489,708 |
| Nov 7, 2025 | 21.10 | 21.25 | 20.85 | 21.13 | 21.13 | -0.75% | 212,319 |
| Nov 6, 2025 | 21.61 | 21.96 | 21.22 | 21.29 | 21.29 | -3.01% | 268,627 |
| Nov 4, 2025 | 22.49 | 22.50 | 21.90 | 21.95 | 21.95 | -2.27% | 154,935 |
| Nov 3, 2025 | 22.15 | 22.82 | 21.89 | 22.46 | 22.46 | 1.45% | 272,206 |
| Oct 31, 2025 | 22.27 | 22.63 | 22.05 | 22.14 | 22.14 | -0.76% | 445,227 |
| Oct 30, 2025 | 22.74 | 22.74 | 22.22 | 22.31 | 22.31 | -1.50% | 118,892 |
| Oct 29, 2025 | 21.99 | 23.10 | 21.98 | 22.65 | 22.65 | 3.05% | 551,765 |
| Oct 28, 2025 | 22.11 | 22.28 | 21.86 | 21.98 | 21.98 | -0.54% | 243,990 |
| Oct 27, 2025 | 22.45 | 22.45 | 21.97 | 22.10 | 22.10 | -1.47% | 287,222 |
| Oct 24, 2025 | 22.75 | 22.78 | 22.21 | 22.43 | 22.43 | -0.36% | 267,272 |
| Oct 23, 2025 | 22.26 | 23.30 | 22.26 | 22.51 | 22.51 | 1.76% | 1,069,456 |
| Oct 21, 2025 | 21.41 | 22.32 | 21.41 | 22.12 | 22.12 | 3.66% | 452,687 |
| Oct 20, 2025 | 21.07 | 22.30 | 20.98 | 21.34 | 21.34 | 1.19% | 353,292 |
| Oct 17, 2025 | 21.43 | 21.43 | 21.02 | 21.09 | 21.09 | -1.68% | 164,195 |
| Oct 16, 2025 | 21.45 | 21.77 | 21.32 | 21.45 | 21.45 | 0.09% | 282,139 |
| Oct 15, 2025 | 21.16 | 21.66 | 21.13 | 21.43 | 21.43 | 1.28% | 241,909 |
| Oct 14, 2025 | 21.86 | 21.93 | 21.04 | 21.16 | 21.16 | -3.11% | 287,550 |
| Oct 13, 2025 | 22.24 | 22.24 | 21.63 | 21.84 | 21.84 | -1.75% | 400,273 |
| Oct 10, 2025 | 21.98 | 22.81 | 21.86 | 22.23 | 22.23 | 0.86% | 1,324,585 |
| Oct 9, 2025 | 22.14 | 22.25 | 21.71 | 22.04 | 22.04 | -0.41% | 1,073,589 |
| Oct 8, 2025 | 21.58 | 22.34 | 21.23 | 22.13 | 22.13 | 2.93% | 3,080,833 |
| Oct 7, 2025 | 20.26 | 21.59 | 20.20 | 21.50 | 21.50 | 5.96% | 2,772,522 |
| Oct 6, 2025 | 20.67 | 20.79 | 20.23 | 20.29 | 20.29 | -1.84% | 533,955 |
| Oct 3, 2025 | 20.34 | 20.76 | 20.23 | 20.67 | 20.67 | 2.17% | 718,725 |
| Oct 1, 2025 | 19.90 | 20.35 | 19.68 | 20.23 | 20.23 | 2.12% | 539,620 |
| Sep 30, 2025 | 19.65 | 19.90 | 19.50 | 19.81 | 19.81 | 1.69% | 585,390 |
| Sep 29, 2025 | 20.02 | 20.18 | 19.39 | 19.48 | 19.48 | -2.70% | 801,862 |
| Sep 26, 2025 | 20.41 | 20.46 | 19.85 | 20.02 | 20.02 | -2.15% | 897,345 |
| Sep 25, 2025 | 20.75 | 20.90 | 20.34 | 20.46 | 20.46 | -1.78% | 498,696 |
| Sep 24, 2025 | 21.24 | 21.46 | 20.76 | 20.83 | 20.83 | -2.02% | 1,534,523 |