Bajaj Hindusthan Sugar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 16, 2026	16.37	16.58	16.10	16.26	16.26	-0.67%	4,576,316
Feb 13, 2026	17.25	17.25	16.28	16.37	16.37	-5.76%	7,330,657
Feb 12, 2026	17.13	18.12	16.77	17.37	17.37	1.34%	14,157,270
Feb 11, 2026	17.71	17.71	16.98	17.14	17.14	-2.94%	4,856,213
Feb 10, 2026	17.10	17.83	17.00	17.66	17.66	3.03%	5,982,960
Feb 9, 2026	16.34	17.25	16.27	17.14	17.14	6.06%	7,335,911
Feb 6, 2026	16.36	16.36	15.92	16.16	16.16	-1.10%	3,121,689
Feb 5, 2026	16.55	16.79	16.24	16.34	16.34	-1.39%	3,332,155
Feb 4, 2026	16.33	16.85	15.98	16.57	16.57	1.47%	5,934,472
Feb 3, 2026	16.75	16.91	16.14	16.33	16.33	1.68%	3,903,858
Feb 2, 2026	16.16	16.18	15.56	16.06	16.06	-0.62%	4,913,637
Feb 1, 2026	16.58	16.89	16.01	16.16	16.16	-1.52%	3,835,464
Jan 30, 2026	16.00	16.68	15.83	16.41	16.41	1.23%	6,846,804
Jan 29, 2026	16.56	16.62	16.03	16.21	16.21	-2.17%	3,462,653
Jan 28, 2026	16.09	16.78	16.09	16.57	16.57	2.98%	5,439,846
Jan 27, 2026	15.80	16.28	15.64	16.09	16.09	2.68%	6,671,675
Jan 23, 2026	16.32	16.33	15.60	15.67	15.67	-3.63%	3,869,643
Jan 22, 2026	15.85	16.40	15.85	16.26	16.26	3.11%	4,095,811
Jan 21, 2026	16.27	16.47	15.72	15.77	15.77	-3.13%	6,960,089
Jan 20, 2026	17.01	17.10	16.18	16.28	16.28	-4.91%	5,606,796
Jan 19, 2026	17.58	17.58	17.00	17.12	17.12	-2.62%	3,101,824
Jan 16, 2026	17.86	17.86	17.44	17.58	17.58	-1.40%	2,632,072
Jan 14, 2026	17.20	18.05	17.08	17.83	17.83	3.66%	5,347,572
Jan 13, 2026	17.33	17.49	17.15	17.20	17.20	-0.35%	2,767,176
Jan 12, 2026	17.55	17.56	16.95	17.26	17.26	-1.65%	5,460,435
Jan 9, 2026	18.04	18.09	17.50	17.55	17.55	-2.66%	5,343,493
Jan 8, 2026	18.35	18.35	18.00	18.03	18.03	-1.80%	3,458,144
Jan 7, 2026	18.21	18.44	18.17	18.36	18.36	0.49%	3,032,510
Jan 6, 2026	18.44	18.48	18.20	18.27	18.27	-1.03%	3,244,309
Jan 5, 2026	18.68	18.79	18.35	18.46	18.46	-1.18%	3,815,832
Jan 2, 2026	18.46	18.80	18.38	18.68	18.68	1.19%	3,624,719
Jan 1, 2026	18.56	18.63	18.39	18.46	18.46	-0.54%	1,683,805
Dec 31, 2025	18.16	18.75	18.14	18.56	18.56	2.20%	5,891,139
Dec 30, 2025	18.46	18.50	18.00	18.16	18.16	-1.57%	3,551,063
Dec 29, 2025	18.45	18.82	18.32	18.45	18.45	0.11%	4,738,886
Dec 26, 2025	18.54	18.79	18.35	18.43	18.43	-0.70%	3,739,779
Dec 24, 2025	18.85	19.07	18.50	18.56	18.56	-1.54%	3,449,129
Dec 23, 2025	18.82	18.98	18.69	18.85	18.85	0.43%	3,763,063
Dec 22, 2025	18.61	19.03	18.56	18.77	18.77	1.62%	5,233,563
Dec 19, 2025	18.72	18.80	18.28	18.47	18.47	-1.44%	6,427,398
Dec 18, 2025	18.74	19.10	18.26	18.74	18.74	0.97%	5,213,224
Dec 17, 2025	18.64	18.87	18.50	18.56	18.56	-0.96%	3,212,174
Dec 16, 2025	19.04	19.16	18.70	18.74	18.74	-1.73%	3,992,019
Dec 15, 2025	19.50	19.50	19.02	19.07	19.07	-2.05%	3,914,882
Dec 12, 2025	20.06	20.10	19.38	19.47	19.47	-2.21%	4,068,142
Dec 11, 2025	19.77	20.24	19.32	19.91	19.91	0.40%	5,331,686
Dec 10, 2025	19.10	20.15	19.02	19.83	19.83	4.37%	11,788,760
Dec 9, 2025	18.70	19.10	18.19	19.00	19.00	1.44%	5,590,141
Dec 8, 2025	19.61	19.68	18.51	18.73	18.73	-4.24%	5,966,483
Dec 5, 2025	19.74	19.77	19.50	19.56	19.56	-1.11%	2,709,554