Skip to main content
logo
Bajaj Hindusthan Sugar Limited (BOM:500032)
India flag India · Delayed Price · Currency is INR
23.16
-0.28 (-1.19%)
At close: Aug 21, 2026

BOM:500032 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 3, 202618.0918.3917.8517.9017.90-1.05%357,661
Jul 2, 202617.7018.1417.6418.0918.091.80%502,888
Jul 1, 202617.7218.2017.7017.7717.770.68%357,676
Jun 30, 202617.9218.0517.4917.6517.65-2.11%592,453
Jun 29, 202618.0118.2017.8618.0318.03-0.66%290,011
Jun 25, 202618.9018.9818.1218.1518.15-3.51%405,377
Jun 24, 202618.8518.9218.5518.8118.81-0.05%386,529
Jun 23, 202619.2619.2618.6618.8218.82-1.88%575,540
Jun 22, 202619.2719.4619.1419.1819.18-0.05%277,641
Jun 19, 202619.5519.5519.1219.1919.19-1.08%244,140
Jun 18, 202619.4819.8019.3019.4019.40-516,443
Jun 17, 202619.9419.9419.3519.4019.40-2.37%577,851
Jun 16, 202620.0320.0319.6219.8719.870.25%380,594
Jun 15, 202619.6520.3919.3619.8219.824.54%2,106,435
Jun 12, 202618.7819.0718.5618.9618.962.38%414,054