Bajaj Hindusthan Sugar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	16.32	16.33	15.86	15.89	-	-2.28%	1,473,096
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
Dec 4, 2025	19.77	20.15	19.68	19.78	19.78	-	3,467,581
Dec 3, 2025	20.02	20.14	19.70	19.78	19.78	-1.20%	3,162,292
Dec 2, 2025	20.17	20.21	19.93	20.02	20.02	-0.79%	3,985,312
Dec 1, 2025	20.40	20.75	20.01	20.18	20.18	-1.75%	3,160,941
Nov 28, 2025	20.93	21.03	20.47	20.54	20.54	-2.00%	2,777,355
Nov 27, 2025	21.08	21.25	20.90	20.96	20.96	-0.05%	3,178,487
Nov 26, 2025	20.38	21.20	20.35	20.97	20.97	3.05%	4,466,864
Nov 25, 2025	20.43	20.46	20.25	20.35	20.35	-0.44%	2,597,477
Nov 24, 2025	20.80	20.95	20.34	20.44	20.44	-1.40%	3,557,813
Nov 21, 2025	20.93	20.93	20.67	20.73	20.73	-1.00%	2,800,215
Nov 20, 2025	21.30	21.30	20.82	20.94	20.94	-0.19%	2,818,029
Nov 19, 2025	20.92	21.18	20.73	20.98	20.98	0.48%	3,880,242
Nov 18, 2025	21.00	21.10	20.75	20.88	20.88	-1.04%	3,542,193
Nov 17, 2025	21.03	21.34	20.96	21.10	21.10	0.33%	3,021,662
Nov 14, 2025	20.97	21.30	20.94	21.03	21.03	0.33%	3,066,225
Nov 13, 2025	21.01	21.24	20.90	20.96	20.96	-0.24%	4,070,467