Bajaj Hindusthan Sugar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	17.50	18.30	17.41	18.08	18.08	2.84%	9,944,446
Oct 26, 2026	17.80	18.25	17.38	17.58	17.58	-2.71%	11,102,747
Oct 23, 2026	18.80	19.02	17.91	18.07	18.07	-4.74%	14,135,536
Oct 22, 2026	19.45	19.65	18.56	18.97	18.97	-3.75%	11,838,293
Oct 21, 2026	20.07	20.17	19.38	19.71	19.71	-1.79%	12,853,953
Oct 19, 2026	20.90	20.93	19.66	20.07	20.07	-5.55%	14,835,064
Oct 16, 2026	21.45	22.00	21.17	21.25	21.25	-0.93%	14,523,923
Oct 15, 2026	22.00	22.28	21.23	21.45	21.45	-2.77%	13,767,923
Oct 14, 2026	21.30	22.46	21.15	22.06	22.06	2.99%	26,523,531
Oct 13, 2026	21.34	21.62	20.83	21.42	21.42	1.42%	23,691,190
Oct 12, 2026	20.55	21.35	20.42	21.12	21.12	3.43%	19,685,732
Oct 9, 2026	20.19	20.65	19.84	20.42	20.42	1.90%	10,391,539
Oct 8, 2026	20.94	21.12	19.86	20.04	20.04	-4.80%	15,262,142
Oct 7, 2026	21.16	21.64	20.84	21.05	21.05	-1.31%	19,089,108
Oct 6, 2026	20.50	21.49	20.42	21.33	21.33	6.86%	31,059,329
Oct 5, 2026	19.50	20.23	19.50	19.96	19.96	4.01%	15,512,797
Oct 1, 2026	19.50	19.54	18.80	19.19	19.19	-1.79%	10,262,513
Sep 30, 2026	20.09	20.51	19.41	19.54	19.54	-2.20%	12,481,018
Sep 29, 2026	20.32	20.40	19.83	19.98	19.98	-2.30%	11,722,083
Sep 28, 2026	20.75	21.05	20.28	20.45	20.45	-1.59%	13,924,733
Sep 25, 2026	20.05	21.09	19.81	20.78	20.78	4.42%	31,108,504
Sep 24, 2026	20.48	20.48	19.70	19.90	19.90	-3.02%	9,500,176
Sep 23, 2026	20.21	20.92	20.00	20.52	20.52	1.13%	12,484,841
Sep 22, 2026	20.15	20.70	20.06	20.29	20.29	0.55%	13,242,731
Sep 21, 2026	19.59	20.38	19.15	20.18	20.18	3.33%	19,485,790
Sep 18, 2026	19.38	19.80	19.01	19.53	19.53	0.77%	14,869,475
Sep 17, 2026	19.90	19.99	19.32	19.38	19.38	-2.17%	12,639,678
Sep 16, 2026	19.86	19.95	19.27	19.81	19.81	0.51%	16,263,903
Sep 15, 2026	21.15	21.19	19.51	19.71	19.71	-5.87%	19,892,199
Sep 11, 2026	21.35	21.46	20.80	20.94	20.94	-2.15%	24,595,964
Sep 10, 2026	21.35	21.89	21.21	21.40	21.40	0.23%	20,871,933
Sep 9, 2026	22.67	22.67	21.16	21.35	21.35	-5.78%	26,539,319
Sep 8, 2026	22.80	23.17	22.40	22.66	22.66	-0.48%	22,885,945
Sep 7, 2026	22.15	23.14	22.15	22.77	22.77	4.16%	47,854,998
Sep 4, 2026	22.18	22.18	21.50	21.86	21.86	-1.00%	21,280,859
Sep 3, 2026	21.91	22.55	21.85	22.08	22.08	1.10%	37,086,853
Sep 2, 2026	21.84	22.33	21.57	21.84	21.84	-0.36%	28,951,286
Sep 1, 2026	22.47	22.54	21.47	21.92	21.92	-2.45%	32,102,812
Aug 31, 2026	21.75	23.10	21.04	22.47	22.47	3.69%	112,387,038
Aug 28, 2026	21.13	22.08	21.13	21.67	21.67	2.65%	51,508,959
Aug 27, 2026	21.90	22.48	20.87	21.11	21.11	-3.08%	45,877,765
Aug 26, 2026	22.81	23.34	21.50	21.78	21.78	-4.52%	79,063,423
Aug 25, 2026	24.10	24.35	22.20	22.81	22.81	-5.86%	113,245,372
Aug 24, 2026	23.94	26.00	23.25	24.23	24.23	4.76%	238,394,490
Aug 21, 2026	23.30	23.36	22.13	23.13	23.13	-0.86%	126,644,332
Aug 20, 2026	20.74	23.98	20.59	23.33	23.33	14.47%	256,556,792
Aug 19, 2026	18.60	21.28	18.54	20.38	20.38	9.57%	176,515,155
Aug 18, 2026	18.05	19.27	17.93	18.60	18.60	3.74%	35,179,356
Aug 17, 2026	17.35	18.03	17.20	17.93	17.93	3.64%	10,401,785
Aug 14, 2026	17.52	17.85	17.20	17.30	17.30	-2.09%	6,182,405