Skip to main content
logo
Bajaj Hindusthan Sugar Limited (NSE:BAJAJHIND)
India flag India · Delayed Price · Currency is INR
16.41
+0.28 (1.74%)
At close: Mar 9, 2026

Bajaj Hindusthan Sugar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615.9417.1915.7016.4116.411.74%21,769,290
Mar 6, 202616.7116.7516.0316.1316.13-3.99%6,880,366
Mar 5, 202617.6617.6616.3016.8016.80-2.38%19,706,720
Mar 4, 202615.3517.5015.1517.2117.2110.25%52,217,790
Mar 2, 202615.2616.0315.2515.6115.61-3.40%8,027,655
Feb 27, 202615.5916.3715.5016.1616.163.99%12,975,750
Feb 26, 202614.9315.7514.9015.5415.544.09%9,192,867
Feb 25, 202615.2415.3414.8514.9314.93-2.03%5,044,364
Feb 24, 202615.4615.4715.0815.2415.24-1.42%3,767,251
Feb 23, 202615.5515.7315.3615.4615.46-0.58%3,645,397
Feb 20, 202615.6515.8515.5015.5515.55-1.71%4,041,039
Feb 19, 202616.2416.2915.7715.8215.82-2.59%4,893,789
Feb 18, 202616.3816.5516.2016.2416.24-0.85%3,621,061
Feb 17, 202616.1416.6016.0716.3816.380.74%4,187,191
Feb 16, 202616.3716.5816.1016.2616.26-0.67%4,576,316
Feb 13, 202617.2517.2516.2816.3716.37-5.76%7,330,657
Feb 12, 202617.1318.1216.7717.3717.371.34%14,157,270
Feb 11, 202617.7117.7116.9817.1417.14-2.94%4,856,213
Feb 10, 202617.1017.8317.0017.6617.663.03%5,982,960
Feb 9, 202616.3417.2516.2717.1417.146.06%7,335,911
Feb 6, 202616.3616.3615.9216.1616.16-1.10%3,121,689
Feb 5, 202616.5516.7916.2416.3416.34-1.39%3,332,155
Feb 4, 202616.3316.8515.9816.5716.571.47%5,934,472
Feb 3, 202616.7516.9116.1416.3316.331.68%3,903,858
Feb 2, 202616.1616.1815.5616.0616.06-0.62%4,913,637
Feb 1, 202616.5816.8916.0116.1616.16-1.52%3,835,464
Jan 30, 202616.0016.6815.8316.4116.411.23%6,846,804
Jan 29, 202616.5616.6216.0316.2116.21-2.17%3,462,653
Jan 28, 202616.0916.7816.0916.5716.572.98%5,439,846
Jan 27, 202615.8016.2815.6416.0916.092.68%6,671,675
Jan 23, 202616.3216.3315.6015.6715.67-3.63%3,869,643
Jan 22, 202615.8516.4015.8516.2616.263.11%4,095,811
Jan 21, 202616.2716.4715.7215.7715.77-3.13%6,960,089
Jan 20, 202617.0117.1016.1816.2816.28-4.91%5,606,796
Jan 19, 202617.5817.5817.0017.1217.12-2.62%3,101,824
Jan 16, 202617.8617.8617.4417.5817.58-1.40%2,632,072
Jan 14, 202617.2018.0517.0817.8317.833.66%5,347,572
Jan 13, 202617.3317.4917.1517.2017.20-0.35%2,767,176
Jan 12, 202617.5517.5616.9517.2617.26-1.65%5,460,435
Jan 9, 202618.0418.0917.5017.5517.55-2.66%5,343,493
Jan 8, 202618.3518.3518.0018.0318.03-1.80%3,458,144
Jan 7, 202618.2118.4418.1718.3618.360.49%3,032,510
Jan 6, 202618.4418.4818.2018.2718.27-1.03%3,244,309
Jan 5, 202618.6818.7918.3518.4618.46-1.18%3,815,832
Jan 2, 202618.4618.8018.3818.6818.681.19%3,624,719
Jan 1, 202618.5618.6318.3918.4618.46-0.54%1,683,805
Dec 31, 202518.1618.7518.1418.5618.562.20%5,891,139
Dec 30, 202518.4618.5018.0018.1618.16-1.57%3,551,063
Dec 29, 202518.4518.8218.3218.4518.450.11%4,738,886
Dec 26, 202518.5418.7918.3518.4318.43-0.70%3,739,779