Bajaj Hindusthan Sugar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	17.52	18.58	17.38	18.25	-	4.17%	13,570,206
Aug 3, 2026	16.90	17.65	16.90	17.52	17.52	4.60%	8,736,035
Jul 31, 2026	16.68	16.84	16.60	16.75	16.75	0.60%	2,460,458
Jul 30, 2026	16.88	17.06	16.61	16.65	16.65	-1.60%	2,497,147
Jul 29, 2026	16.80	17.01	16.73	16.92	16.92	0.71%	2,839,839
Jul 28, 2026	16.93	17.01	16.75	16.80	16.80	-0.77%	2,418,622
Jul 27, 2026	17.30	17.48	16.85	16.93	16.93	-2.08%	4,178,249
Jul 24, 2026	16.73	17.40	16.58	17.29	17.29	2.79%	5,751,687
Jul 23, 2026	17.03	17.09	16.75	16.82	16.82	-1.23%	3,091,828
Jul 22, 2026	17.35	17.38	17.01	17.03	17.03	-1.84%	2,657,684
Jul 21, 2026	17.26	17.52	17.11	17.35	17.35	0.64%	5,503,726
Jul 20, 2026	17.48	17.48	17.20	17.24	17.24	-0.81%	2,641,626
Jul 17, 2026	17.14	17.85	17.06	17.38	17.38	1.40%	6,419,113
Jul 16, 2026	17.20	17.34	17.10	17.14	17.14	-0.23%	2,398,100
Jul 15, 2026	17.46	17.57	17.00	17.18	17.18	-1.83%	3,259,004
Jul 14, 2026	17.63	17.82	17.39	17.50	17.50	-1.13%	3,158,266
Jul 13, 2026	17.35	17.97	17.08	17.70	17.70	2.02%	6,390,264
Jul 10, 2026	17.32	17.58	17.30	17.35	17.35	0.64%	2,706,153
Jul 9, 2026	17.27	17.63	17.20	17.24	17.24	-0.17%	4,468,412
Jul 8, 2026	17.40	17.60	17.06	17.27	17.27	-1.20%	4,875,834
Jul 7, 2026	17.88	17.90	17.43	17.48	17.48	-1.96%	4,105,041
Jul 6, 2026	17.98	18.25	17.72	17.83	17.83	-0.28%	7,522,543
Jul 3, 2026	18.17	18.39	17.85	17.88	17.88	-1.11%	4,742,001
Jul 2, 2026	17.75	18.22	17.61	18.08	18.08	1.97%	5,490,697
Jul 1, 2026	17.74	18.20	17.64	17.73	17.73	0.45%	7,732,151
Jun 30, 2026	18.05	18.08	17.47	17.65	17.65	-2.00%	7,158,610
Jun 29, 2026	18.06	18.18	17.88	18.01	18.01	-0.77%	4,166,436
Jun 25, 2026	18.85	18.95	18.05	18.15	18.15	-3.61%	5,672,956
Jun 24, 2026	18.81	18.92	18.57	18.83	18.83	0.16%	4,059,412
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