Skip to main content
logo
Bajaj Hindusthan Sugar Limited (BOM:500032)
India flag India · Delayed Price · Currency is INR
18.61
+0.36 (1.97%)
At close: Apr 21, 2026

BOM:500032 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 21, 202618.2518.7818.2418.6118.611.97%412,874
Apr 20, 202618.8018.9118.0018.2518.25-2.93%907,082
Apr 17, 202619.0719.2718.6518.8018.80-0.42%662,304
Apr 16, 202618.9719.2518.4918.8818.880.16%812,903
Apr 15, 202618.2419.1918.1718.8518.854.37%1,375,348
Apr 13, 202617.5218.3517.2218.0618.061.69%545,993
Apr 10, 202617.5218.1517.5017.7617.761.72%632,529
Apr 9, 202617.2117.7417.0117.4617.461.45%729,127
Apr 8, 202617.4517.7617.0417.2117.210.06%1,140,360
Apr 7, 202617.2417.6917.1017.2017.20-0.81%574,031
Apr 6, 202617.0517.5016.8517.3417.341.46%980,022
Apr 2, 202616.8917.2016.4017.0917.090.71%681,272
Apr 1, 202616.6817.2816.5016.9716.972.85%1,170,718
Mar 30, 202616.2617.3316.0616.5016.50-2,791,700
Mar 27, 202616.1917.1415.5316.5016.502.23%1,452,587
Mar 25, 202615.7716.4315.7716.1416.143.00%740,785
Mar 24, 202615.8515.9915.0215.6715.672.35%654,840
Mar 23, 202616.1816.2715.2315.3115.31-5.38%915,135
Mar 20, 202615.8316.8515.8316.1816.183.32%994,174
Mar 19, 202615.8016.3015.5115.6615.66-1.88%455,189
Mar 18, 202615.9416.2315.7615.9615.961.27%457,117
Mar 17, 202615.6216.1315.5615.7615.761.03%466,066
Mar 16, 202616.1916.2515.2415.6015.60-3.53%725,106
Mar 13, 202616.5216.7315.9116.1716.17-2.24%642,273
Mar 12, 202616.5217.0016.2816.5416.540.18%635,691
Mar 11, 202616.6217.1916.4216.5116.51-0.24%402,920
Mar 10, 202616.4816.7616.2116.5516.550.91%350,040
Mar 9, 202615.3117.1715.3116.4016.401.99%980,006
Mar 6, 202616.7316.7316.0416.0816.08-4.51%421,441
Mar 5, 202617.7917.7916.3016.8416.84-3.33%1,386,354
Mar 4, 202615.2117.5115.1817.4217.4211.60%3,294,345
Mar 2, 202615.8716.0215.2715.6115.61-3.58%372,303
Feb 27, 202615.4116.3915.4116.1916.194.05%838,741
Feb 26, 202614.9415.7014.9115.5615.564.15%467,850
Feb 25, 202615.0415.3414.8914.9414.94-1.84%268,714
Feb 24, 202615.3115.4615.1015.2215.22-1.55%185,197
Feb 23, 202615.5615.7115.3415.4615.46-0.64%205,457
Feb 20, 202615.6915.8315.5015.5615.56-1.71%297,194
Feb 19, 202616.3016.3015.7915.8315.83-2.46%272,041
Feb 18, 202616.5016.5616.1916.2316.23-1.16%188,534
Feb 17, 202616.0416.6016.0416.4216.420.92%180,283
Feb 16, 202616.3916.6016.1916.2716.27-0.73%172,291
Feb 13, 202617.2817.2816.3416.3916.39-5.80%360,823
Feb 12, 202617.1018.0816.8117.4017.401.46%746,324
Feb 11, 202617.7317.7317.0017.1517.15-3.11%277,937
Feb 10, 202617.0817.8017.0117.7017.703.27%557,901
Feb 9, 202616.3117.2516.3017.1417.146.06%436,823
Feb 6, 202616.3016.4215.9016.1616.16-0.86%184,274
Feb 5, 202616.5716.7416.2416.3016.30-1.81%224,673
Feb 4, 202616.3416.8416.0016.6016.601.59%473,672