Skip to main content
logo
Bajaj Hindusthan Sugar Limited (NSE:BAJAJHIND)
India flag India · Delayed Price · Currency is INR
16.47
+0.01 (0.06%)
At close: Mar 30, 2026

Bajaj Hindusthan Sugar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202616.1517.1515.5216.4616.461.92%33,711,110
Mar 25, 202615.7316.4415.7316.1516.153.06%12,901,910
Mar 24, 202615.8516.0015.0215.6715.672.28%12,329,700
Mar 23, 202616.1516.2915.2115.3215.32-5.20%11,590,190
Mar 20, 202616.0516.8815.8516.1616.163.26%18,446,370
Mar 19, 202615.7516.3015.5015.6515.65-1.82%8,437,123
Mar 18, 202615.7616.2515.7515.9415.941.14%6,624,244
Mar 17, 202615.6516.1415.6015.7615.761.29%5,628,437
Mar 16, 202616.1716.1815.2015.5615.56-3.83%9,543,595
Mar 13, 202616.5516.7515.9516.1816.18-2.12%8,064,540
Mar 12, 202616.5717.0016.2416.5316.53-0.24%11,315,750
Mar 11, 202616.6517.2016.4016.5716.57-0.48%9,117,608
Mar 10, 202616.5016.7516.2016.6516.651.46%7,359,957
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