Bajaj Hindusthan Sugar Limited (NSE:BAJAJHIND)
India · Delayed Price · Currency is INR 20.35
-0.48 (-2.30%)
Sep 25, 2025, 3:30 PM IST
Bajaj Hindusthan Sugar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 20.98 | 20.98 | 20.65 | 20.73 | 20.73 | -0.48% | 1,406,501 |
| Sep 24, 2025 | 21.22 | 21.50 | 20.76 | 20.83 | 20.83 | -1.93% | 6,195,806 |
| Sep 23, 2025 | 21.45 | 21.61 | 20.96 | 21.24 | 21.24 | -1.62% | 5,111,206 |
| Sep 22, 2025 | 22.01 | 22.01 | 21.46 | 21.59 | 21.59 | -1.91% | 4,161,105 |
| Sep 19, 2025 | 22.08 | 22.14 | 21.76 | 22.01 | 22.01 | -0.27% | 5,152,641 |
| Sep 18, 2025 | 21.55 | 22.70 | 21.46 | 22.07 | 22.07 | 2.94% | 13,383,620 |
| Sep 17, 2025 | 21.38 | 21.55 | 21.30 | 21.44 | 21.44 | 0.42% | 4,456,969 |
| Sep 16, 2025 | 21.48 | 21.62 | 21.27 | 21.35 | 21.35 | -0.14% | 3,811,601 |
| Sep 15, 2025 | 20.98 | 21.60 | 20.90 | 21.38 | 21.38 | 2.25% | 7,487,062 |
| Sep 12, 2025 | 20.80 | 21.05 | 20.75 | 20.91 | 20.91 | 0.53% | 3,960,819 |
| Sep 11, 2025 | 20.93 | 21.24 | 20.72 | 20.80 | 20.80 | -0.34% | 4,898,866 |
| Sep 10, 2025 | 20.85 | 21.15 | 20.72 | 20.87 | 20.87 | 0.68% | 4,814,830 |
| Sep 9, 2025 | 21.10 | 21.17 | 20.66 | 20.73 | 20.73 | -1.57% | 4,694,198 |
| Sep 8, 2025 | 21.29 | 21.38 | 21.00 | 21.06 | 21.06 | -0.43% | 5,299,259 |
| Sep 5, 2025 | 21.11 | 21.52 | 20.81 | 21.15 | 21.15 | -0.24% | 9,820,743 |
| Sep 4, 2025 | 21.80 | 21.84 | 21.11 | 21.20 | 21.20 | -1.53% | 6,641,444 |
| Sep 3, 2025 | 21.35 | 21.77 | 21.11 | 21.53 | 21.53 | 1.51% | 13,140,069 |
| Sep 2, 2025 | 21.70 | 23.08 | 21.02 | 21.21 | 21.21 | 4.38% | 109,962,129 |
| Sep 1, 2025 | 20.40 | 20.50 | 20.16 | 20.32 | 20.32 | 0.49% | 4,543,198 |
| Aug 29, 2025 | 20.39 | 20.48 | 20.09 | 20.22 | 20.22 | -0.83% | 3,165,898 |
| Aug 28, 2025 | 20.60 | 20.72 | 20.28 | 20.39 | 20.39 | -1.26% | 3,139,323 |
| Aug 26, 2025 | 21.05 | 21.17 | 20.55 | 20.65 | 20.65 | -2.09% | 3,591,690 |
| Aug 25, 2025 | 21.20 | 21.24 | 20.91 | 21.09 | 21.09 | -0.24% | 3,832,409 |
| Aug 22, 2025 | 21.30 | 21.46 | 21.10 | 21.14 | 21.14 | -1.21% | 3,250,517 |
| Aug 21, 2025 | 21.64 | 21.81 | 21.34 | 21.40 | 21.40 | -1.15% | 3,932,070 |
| Aug 20, 2025 | 21.54 | 21.92 | 21.42 | 21.65 | 21.65 | 0.51% | 7,673,667 |
| Aug 19, 2025 | 21.30 | 21.65 | 21.04 | 21.54 | 21.54 | 1.22% | 6,464,858 |
| Aug 18, 2025 | 21.88 | 21.88 | 21.17 | 21.28 | 21.28 | -0.75% | 5,734,648 |
| Aug 14, 2025 | 22.05 | 22.38 | 21.36 | 21.44 | 21.44 | -2.90% | 6,137,608 |
| Aug 13, 2025 | 22.50 | 22.81 | 22.00 | 22.08 | 22.08 | -2.52% | 5,342,010 |
| Aug 12, 2025 | 23.50 | 23.65 | 22.55 | 22.65 | 22.65 | -2.54% | 6,560,056 |
| Aug 11, 2025 | 22.86 | 23.30 | 22.48 | 23.24 | 23.24 | 2.20% | 5,480,470 |
| Aug 8, 2025 | 22.82 | 22.96 | 22.60 | 22.74 | 22.74 | 0.09% | 3,829,845 |
| Aug 7, 2025 | 22.68 | 22.95 | 22.00 | 22.72 | 22.72 | -0.26% | 5,708,210 |
| Aug 6, 2025 | 23.04 | 23.13 | 22.60 | 22.78 | 22.78 | -1.17% | 3,298,213 |
| Aug 5, 2025 | 23.15 | 23.27 | 22.86 | 23.05 | 23.05 | -0.09% | 3,766,037 |
| Aug 4, 2025 | 23.00 | 23.15 | 22.63 | 23.07 | 23.07 | 0.39% | 4,239,826 |
| Aug 1, 2025 | 23.20 | 23.48 | 22.90 | 22.98 | 22.98 | -1.54% | 3,791,091 |
| Jul 31, 2025 | 23.40 | 23.68 | 23.15 | 23.34 | 23.34 | -2.06% | 5,209,743 |
| Jul 30, 2025 | 24.25 | 24.35 | 23.80 | 23.83 | 23.83 | -1.53% | 3,480,954 |
| Jul 29, 2025 | 23.95 | 24.42 | 23.66 | 24.20 | 24.20 | 0.58% | 6,778,047 |
| Jul 28, 2025 | 25.07 | 25.10 | 23.92 | 24.06 | 24.06 | -4.03% | 6,813,775 |
| Jul 25, 2025 | 26.25 | 26.48 | 24.91 | 25.07 | 25.07 | -1.88% | 6,414,077 |
| Jul 24, 2025 | 25.85 | 26.03 | 25.48 | 25.55 | 25.55 | -1.12% | 3,816,934 |
| Jul 23, 2025 | 26.10 | 26.20 | 25.54 | 25.84 | 25.84 | -0.54% | 4,203,439 |
| Jul 22, 2025 | 25.89 | 26.65 | 25.74 | 25.98 | 25.98 | 0.70% | 6,976,529 |
| Jul 21, 2025 | 26.40 | 26.47 | 25.73 | 25.80 | 25.80 | -2.57% | 6,313,650 |
| Jul 18, 2025 | 26.93 | 26.93 | 26.28 | 26.48 | 26.48 | -1.38% | 5,720,567 |
| Jul 17, 2025 | 27.59 | 27.93 | 26.71 | 26.85 | 26.85 | -2.54% | 7,494,251 |
| Jul 16, 2025 | 27.50 | 27.79 | 27.25 | 27.55 | 27.55 | 0.29% | 5,165,777 |