Skip to main content
logo

Bajaj Hindusthan Sugar Limited (NSE:BAJAJHIND)

India flag India · Delayed Price · Currency is INR
21.53
+0.32 (1.51%)
Sep 3, 2025, 3:30 PM IST

Bajaj Hindusthan Sugar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 202521.3521.7721.1121.5321.531.51%13,140,069
Sep 2, 202521.7023.0821.0221.2121.214.38%109,962,129
Sep 1, 202520.4020.5020.1620.3220.320.49%4,543,198
Aug 29, 202520.3920.4820.0920.2220.22-0.83%3,165,898
Aug 28, 202520.6020.7220.2820.3920.39-1.26%3,139,323
Aug 26, 202521.0521.1720.5520.6520.65-2.09%3,591,690
Aug 25, 202521.2021.2420.9121.0921.09-0.24%3,832,409
Aug 22, 202521.3021.4621.1021.1421.14-1.21%3,250,517
Aug 21, 202521.6421.8121.3421.4021.40-1.15%3,932,070
Aug 20, 202521.5421.9221.4221.6521.650.51%7,673,667
Aug 19, 202521.3021.6521.0421.5421.541.22%6,464,858
Aug 18, 202521.8821.8821.1721.2821.28-0.75%5,734,648
Aug 14, 202522.0522.3821.3621.4421.44-2.90%6,137,608
Aug 13, 202522.5022.8122.0022.0822.08-2.52%5,342,010
Aug 12, 202523.5023.6522.5522.6522.65-2.54%6,560,056
Aug 11, 202522.8623.3022.4823.2423.242.20%5,480,470
Aug 8, 202522.8222.9622.6022.7422.740.09%3,829,845
Aug 7, 202522.6822.9522.0022.7222.72-0.26%5,708,210
Aug 6, 202523.0423.1322.6022.7822.78-1.17%3,298,213
Aug 5, 202523.1523.2722.8623.0523.05-0.09%3,766,037
Aug 4, 202523.0023.1522.6323.0723.070.39%4,239,826
Aug 1, 202523.2023.4822.9022.9822.98-1.54%3,791,091
Jul 31, 202523.4023.6823.1523.3423.34-2.06%5,209,743
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