Skip to main content
logo
Bajaj Hindusthan Sugar Limited (BOM:500032)
India flag India · Delayed Price · Currency is INR
20.95
-0.47 (-2.19%)
At close: Sep 11, 2026

BOM:500032 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 202621.2521.4720.7820.9520.95-2.19%1,845,064
Sep 10, 202621.3821.8821.2421.4221.420.23%1,064,008
Sep 9, 202622.6322.6621.2021.3721.37-5.73%1,893,675
Sep 8, 202622.8023.1622.4022.6722.67-0.44%1,229,027
Sep 7, 202622.1823.1422.1822.7722.774.35%2,593,256
Sep 4, 202622.0822.2121.5121.8221.82-1.40%1,489,173
Sep 3, 202621.9822.5621.8522.1322.131.37%998,999
Sep 2, 202621.8022.3421.5221.8321.83-0.73%1,497,154
Sep 1, 202622.4322.6021.6021.9921.99-2.14%1,937,524
Aug 31, 202621.7023.1121.0322.4722.473.64%4,040,825
Aug 28, 202621.0822.1021.0821.6821.682.55%2,846,283
Aug 27, 202621.8522.4820.9221.1421.14-3.16%3,947,637
Aug 26, 202622.8023.3621.5721.8321.83-4.46%5,069,783
Aug 25, 202624.0924.3322.2722.8522.85-5.77%6,992,019
Aug 24, 202623.6326.0023.2724.2524.254.71%13,071,007
Aug 21, 202623.3423.3522.1223.1623.16-1.19%9,111,245
Aug 20, 202620.6923.9420.6323.4423.4414.96%10,625,541
Aug 19, 202618.6121.2618.5620.3920.399.51%6,376,023
Aug 18, 202618.0719.2517.8618.6218.624.02%1,382,583
Aug 17, 202617.3318.0017.2017.9017.903.17%845,275
Aug 14, 202617.5017.8117.2317.3517.35-1.81%651,035
Aug 13, 202617.7518.4317.5517.6717.67-1.56%1,003,321
Aug 12, 202618.0818.3517.6017.9517.95-0.66%520,283
Aug 11, 202618.1118.2117.8218.0718.07-0.11%207,958
Aug 10, 202617.6118.4617.4218.0918.092.96%573,109
Aug 7, 202617.5017.8617.4017.5717.570.17%318,600
Aug 6, 202617.8217.8217.4817.5417.54-1.35%274,372
Aug 5, 202618.3018.3417.7117.7817.78-1.60%290,178
Aug 4, 202617.5518.6017.4118.0718.073.20%589,762
Aug 3, 202616.8617.6316.8617.5117.514.41%816,214
Jul 31, 202616.6616.9016.5816.7716.770.48%223,211
Jul 30, 202616.9017.0016.6116.6916.69-1.24%100,395
Jul 29, 202616.7217.0016.7016.9016.900.72%185,214
Jul 28, 202616.8917.0516.7516.7816.78-0.94%282,697
Jul 27, 202617.4817.4816.8216.9416.94-1.85%308,332
Jul 24, 202616.7017.3716.5717.2617.262.49%356,300
Jul 23, 202617.1517.1516.7316.8416.84-1.17%350,257
Jul 22, 202617.5317.5317.0117.0417.04-1.79%222,506
Jul 21, 202617.2417.5117.1117.3517.350.58%400,620
Jul 20, 202617.3017.4617.2017.2517.25-0.81%283,830
Jul 17, 202617.0717.8217.0717.3917.391.34%475,737
Jul 16, 202617.1817.3317.1217.1617.16-0.17%210,324
Jul 15, 202617.5017.5417.0017.1917.19-1.72%198,173
Jul 14, 202617.6917.8017.3817.4917.49-1.13%169,596
Jul 13, 202617.3718.0017.1117.6917.691.96%450,282
Jul 10, 202617.2717.5517.2717.3517.350.52%298,535
Jul 9, 202617.3517.6417.2017.2617.26-0.06%182,070
Jul 8, 202617.4517.6017.0817.2717.27-1.14%204,865
Jul 7, 202617.9017.9417.4517.4717.47-1.96%196,333
Jul 6, 202617.9618.2317.7217.8217.82-0.45%1,124,354