Skip to main content
logo
Bajaj Hindusthan Sugar Limited (NSE:BAJAJHIND)
India flag India · Delayed Price · Currency is INR
22.98
-0.36 (-1.54%)
Aug 1, 2025, 3:30 PM IST

Despegar.com Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202523.4023.6823.1523.3423.34-2.06%5,207,600
Jul 30, 202524.2524.3523.8023.8323.83-1.53%3,480,954
Jul 29, 202523.9524.4223.6624.2024.200.58%6,778,047
Jul 28, 202525.0725.1023.9224.0624.06-4.03%6,813,775
Jul 25, 202526.2526.4824.9125.0725.07-1.88%6,414,077
Jul 24, 202525.8526.0325.4825.5525.55-1.12%3,816,934
Jul 23, 202526.1026.2025.5425.8425.84-0.54%4,203,439
Jul 22, 202525.8926.6525.7425.9825.980.70%6,976,529
Jul 21, 202526.4026.4725.7325.8025.80-2.57%6,313,650
Jul 18, 202526.9326.9326.2826.4826.48-1.38%5,720,567
Jul 17, 202527.5927.9326.7126.8526.85-2.54%7,494,251
Jul 16, 202527.5027.7927.2527.5527.550.29%5,165,777
Jul 15, 202527.4628.0827.3627.4727.470.77%4,663,466
Jul 14, 202527.6727.8527.0627.2627.26-1.48%6,721,609
Jul 11, 202527.7128.4527.5227.6727.67-0.79%7,286,118
Jul 10, 202528.3528.6427.8027.8927.89-1.66%7,143,140
Jul 9, 202529.1229.6428.1628.3628.36-2.64%12,740,807
Jul 8, 202528.7129.3128.1329.1329.132.10%16,433,564
Jul 7, 202527.6429.6227.2828.5328.533.18%26,187,324
Jul 4, 202527.7527.8027.0027.6527.650.11%10,447,525
Jul 3, 202527.4027.8027.0127.6227.621.36%16,279,676
Jul 2, 202525.9727.5325.7627.2527.255.99%42,049,459
Jul 1, 202526.4026.6025.5925.7125.71-0.77%10,796,344
Jun 30, 202526.0526.1825.6125.9125.91-0.04%7,648,926
Jun 27, 202524.6026.4524.5425.9225.926.01%29,737,816
Jun 26, 202524.5024.6624.2024.4524.450.49%6,040,203
Jun 25, 202523.4124.4423.3424.3324.334.42%8,473,377
Jun 24, 202523.5723.7523.2023.3023.300.82%5,734,719
Jun 23, 202522.6223.2122.5123.1123.110.39%4,616,052
Jun 20, 202522.5523.1922.5023.0223.021.81%7,111,575
Jun 19, 202523.3823.5222.5022.6122.61-3.21%7,752,917
Jun 18, 202523.5723.8723.0723.3623.36-0.89%6,807,546
Jun 17, 202524.3724.6323.4623.5723.57-3.28%6,825,375
Jun 16, 202524.6025.0423.7024.3724.37-2.05%9,221,724
Jun 13, 202524.1025.4023.9424.8824.88-0.24%12,627,913
Jun 12, 202526.3026.8124.7024.9424.94-2.81%16,277,080
Jun 11, 202525.3426.1525.1925.6625.661.87%18,416,379
Jun 10, 202524.6225.8924.4225.1925.193.11%17,405,188
Jun 9, 202524.2725.1524.2624.4324.431.03%13,102,953
Jun 6, 202524.3224.5424.1124.1824.18-0.74%5,134,090
Jun 5, 202524.2625.2424.2624.3624.36-0.29%8,415,770
Jun 4, 202524.0524.5523.6524.4324.431.62%9,427,936
Jun 3, 202524.4524.6023.9024.0424.04-1.23%6,593,534
Jun 2, 202524.1424.8523.8124.3424.340.75%10,278,981
May 30, 202524.6924.7124.0324.1624.16-2.23%11,982,122
May 29, 202524.2025.7023.6024.7124.712.92%37,105,553
May 28, 202523.6524.2723.4524.0124.011.91%8,860,380
May 27, 202524.0024.0623.3823.5623.56-1.71%7,563,103
May 26, 202523.9924.3823.7523.9723.970.63%7,910,521
May 23, 202523.0824.0122.8123.8223.823.12%12,859,901