Bajaj Hindusthan Sugar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	19.22	19.27	18.68	18.80	18.80	-1.93%	4,756,344
Jun 22, 2026	19.30	19.50	19.14	19.17	19.17	-0.10%	3,360,729
Jun 19, 2026	19.43	19.55	19.12	19.19	19.19	-1.08%	3,212,593
Jun 18, 2026	19.45	19.80	19.30	19.40	19.40	-	5,989,157
Jun 17, 2026	19.90	19.93	19.36	19.40	19.40	-2.37%	5,632,770
Jun 16, 2026	20.00	20.00	19.61	19.87	19.87	0.25%	6,323,246
Jun 15, 2026	19.60	20.38	19.35	19.82	19.82	4.65%	21,072,720
Jun 12, 2026	18.75	19.08	18.57	18.94	18.94	2.32%	6,827,572
Jun 11, 2026	18.93	19.27	18.43	18.51	18.51	-1.49%	8,039,272
Jun 10, 2026	19.31	19.44	18.70	18.79	18.79	-2.69%	4,215,495
Jun 9, 2026	19.46	19.56	18.95	19.31	19.31	-0.67%	6,618,226
Jun 8, 2026	19.50	20.40	19.30	19.44	19.44	-1.57%	14,412,028
Jun 5, 2026	19.50	20.16	19.26	19.75	19.75	2.28%	15,803,490
Jun 4, 2026	18.54	19.55	18.45	19.31	19.31	4.49%	14,126,070
Jun 3, 2026	18.80	18.98	18.07	18.48	18.48	-1.28%	5,372,079
Jun 2, 2026	18.98	18.99	18.51	18.72	18.72	-1.68%	5,429,888
Jun 1, 2026	19.23	19.48	18.76	19.04	19.04	3.59%	12,499,310
May 29, 2026	18.40	18.68	18.30	18.38	18.38	0.27%	5,794,124
May 27, 2026	18.42	18.62	18.26	18.33	18.33	-0.76%	4,367,319
May 26, 2026	18.53	18.82	18.39	18.47	18.47	-0.38%	4,524,749
May 25, 2026	18.67	18.75	18.41	18.54	18.54	0.05%	3,537,481
May 22, 2026	18.52	18.65	18.25	18.53	18.53	0.05%	4,135,932
May 21, 2026	18.22	18.95	18.15	18.52	18.52	2.43%	9,226,516
May 20, 2026	17.75	18.34	17.54	18.08	18.08	2.03%	10,444,840
May 19, 2026	17.27	18.02	17.24	17.72	17.72	2.61%	7,145,318
May 18, 2026	17.82	17.82	17.06	17.27	17.27	-3.09%	7,707,914
May 15, 2026	17.85	18.15	17.65	17.82	17.82	0.22%	7,116,804
May 14, 2026	18.36	18.52	17.70	17.78	17.78	-5.07%	13,976,050
May 13, 2026	19.05	19.29	18.61	18.73	18.73	-1.68%	8,284,982
May 12, 2026	18.90	19.63	18.67	19.05	19.05	0.47%	10,707,400
May 11, 2026	19.70	19.70	18.90	18.96	18.96	-4.10%	9,647,807
May 8, 2026	20.15	20.23	19.64	19.77	19.77	-2.27%	7,980,526
May 7, 2026	20.39	20.58	20.15	20.23	20.23	-0.83%	7,960,886
May 6, 2026	20.60	20.79	20.15	20.40	20.40	-0.05%	10,979,690
May 5, 2026	20.35	21.02	20.03	20.41	20.41	0.49%	17,465,150
May 4, 2026	20.50	20.75	20.08	20.31	20.31	0.05%	14,021,820
Apr 30, 2026	19.71	20.63	19.59	20.30	20.30	3.31%	31,563,340
Apr 29, 2026	19.71	20.15	19.51	19.65	19.65	1.24%	11,694,640
Apr 28, 2026	19.39	19.63	19.31	19.41	19.41	-0.51%	5,238,508
Apr 27, 2026	19.19	19.65	19.04	19.51	19.51	2.47%	7,899,470
Apr 24, 2026	19.75	19.98	18.91	19.04	19.04	-3.50%	10,740,690
Apr 23, 2026	19.31	20.30	19.30	19.73	19.73	2.65%	23,453,290
Apr 22, 2026	18.69	19.32	18.50	19.22	19.22	3.33%	12,641,010
Apr 21, 2026	18.30	18.80	18.25	18.60	18.60	1.92%	9,284,182
Apr 20, 2026	18.78	18.95	18.00	18.25	18.25	-2.82%	12,936,930
Apr 17, 2026	19.00	19.29	18.55	18.78	18.78	-0.48%	10,386,060
Apr 16, 2026	19.00	19.28	18.48	18.87	18.87	0.11%	11,640,860
Apr 15, 2026	18.31	19.20	18.21	18.85	18.85	4.49%	14,847,880
Apr 13, 2026	17.50	18.37	17.23	18.04	18.04	1.52%	11,796,260
Apr 10, 2026	17.48	18.18	17.48	17.77	17.77	1.72%	11,434,690