Skip to main content
logo
Bajaj Hindusthan Sugar Limited (NSE:BAJAJHIND)
India flag India · Delayed Price · Currency is INR
23.60
+0.47 (2.03%)
Aug 24, 2026, 3:29 PM IST

Bajaj Hindusthan Sugar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 202623.9426.0023.2524.2324.234.76%238,394,490
Aug 21, 202623.3023.3622.1323.1323.13-0.86%126,644,300
Aug 20, 202620.7423.9820.5923.3323.3314.47%256,556,700
Aug 19, 202618.6021.2818.5420.3820.389.57%176,515,155
Aug 18, 202618.0519.2717.9318.6018.603.74%35,179,356
Aug 17, 202617.3518.0317.2017.9317.933.64%10,401,785
Aug 14, 202617.5217.8517.2017.3017.30-2.09%6,182,405
Aug 13, 202617.8418.4417.5517.6717.67-1.12%11,921,970
Aug 12, 202618.1618.4517.0017.8717.87-1.05%7,410,218
Aug 11, 202618.1518.2217.8118.0618.06-0.22%4,454,390
Aug 10, 202617.6518.4817.4318.1018.103.02%9,867,692
Aug 7, 202617.4617.8017.4417.5717.570.23%3,712,581
Aug 6, 202617.8017.8117.4617.5317.53-1.46%4,374,149
Aug 5, 202618.3018.5017.7117.7917.79-1.50%5,327,532
Aug 4, 202617.5218.5817.3818.0618.063.08%19,356,962
Aug 3, 202616.9017.6516.9017.5217.524.60%8,736,035
Jul 31, 202616.6816.8416.6016.7516.750.60%2,460,458
Jul 30, 202616.8817.0616.6116.6516.65-1.60%2,497,147
Jul 29, 202616.8017.0116.7316.9216.920.71%2,839,839
Jul 28, 202616.9317.0116.7516.8016.80-0.77%2,418,622
Jul 27, 202617.3017.4816.8516.9316.93-2.08%4,178,249
Jul 24, 202616.7317.4016.5817.2917.292.79%5,751,687
Jul 23, 202617.0317.0916.7516.8216.82-1.23%3,091,828
Jul 22, 202617.3517.3817.0117.0317.03-1.84%2,657,684
Jul 21, 202617.2617.5217.1117.3517.350.64%5,503,726
Jul 20, 202617.4817.4817.2017.2417.24-0.81%2,641,626
Jul 17, 202617.1417.8517.0617.3817.381.40%6,419,113
Jul 16, 202617.2017.3417.1017.1417.14-0.23%2,398,100
Jul 15, 202617.4617.5717.0017.1817.18-1.83%3,259,004
Jul 14, 202617.6317.8217.3917.5017.50-1.13%3,158,266
Jul 13, 202617.3517.9717.0817.7017.702.02%6,390,264
Jul 10, 202617.3217.5817.3017.3517.350.64%2,706,153
Jul 9, 202617.2717.6317.2017.2417.24-0.17%4,468,412
Jul 8, 202617.4017.6017.0617.2717.27-1.20%4,875,834
Jul 7, 202617.8817.9017.4317.4817.48-1.96%4,105,041
Jul 6, 202617.9818.2517.7217.8317.83-0.28%7,522,543
Jul 3, 202618.1718.3917.8517.8817.88-1.11%4,742,001
Jul 2, 202617.7518.2217.6118.0818.081.97%5,490,697
Jul 1, 202617.7418.2017.6417.7317.730.45%7,732,151
Jun 30, 202618.0518.0817.4717.6517.65-2.00%7,158,610
Jun 29, 202618.0618.1817.8818.0118.01-0.77%4,166,436
Jun 25, 202618.8518.9518.0518.1518.15-3.61%5,672,956
Jun 24, 202618.8118.9218.5718.8318.830.16%4,059,412
Jun 23, 202619.2219.2718.6818.8018.80-1.93%4,756,344
Jun 22, 202619.3019.5019.1419.1719.17-0.10%3,360,729
Jun 19, 202619.4319.5519.1219.1919.19-1.08%3,212,593
Jun 18, 202619.4519.8019.3019.4019.40-5,989,157
Jun 17, 202619.9019.9319.3619.4019.40-2.37%5,632,770
Jun 16, 202620.0020.0019.6119.8719.870.25%6,323,246
Jun 15, 202619.6020.3819.3519.8219.824.65%21,072,720