Skip to main content
logo
Bajaj Hindusthan Sugar Limited (NSE:BAJAJHIND)
India flag India · Delayed Price · Currency is INR
19.22
+0.62 (3.33%)
Apr 22, 2026, 3:30 PM IST

Bajaj Hindusthan Sugar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 22, 202618.6918.9818.5018.97-1.99%2,373,420
Apr 21, 202618.3018.8018.2518.6018.601.92%9,284,182
Apr 20, 202618.7818.9518.0018.2518.25-2.82%12,936,930
Apr 17, 202619.0019.2918.5518.7818.78-0.48%10,386,060
Apr 16, 202619.0019.2818.4818.8718.870.11%11,640,860
Apr 15, 202618.3119.2018.2118.8518.854.49%14,847,880
Apr 13, 202617.5018.3717.2318.0418.041.52%11,796,260
Apr 10, 202617.4818.1817.4817.7717.771.72%11,434,690
Apr 9, 202617.2117.7417.0217.4717.471.57%13,080,340
Apr 8, 202617.5617.6517.0517.2017.200.23%11,961,770
Apr 7, 202617.2017.6817.1017.1617.16-1.10%8,519,933
Apr 6, 202617.0817.4816.8517.3517.351.58%11,333,790
Apr 2, 202616.8517.2316.4117.0817.080.71%10,199,600
Apr 1, 202616.7617.2816.5016.9616.962.98%14,421,710
Mar 30, 202616.4217.3216.1016.4716.470.06%29,076,790
Mar 27, 202616.1517.1515.5216.4616.461.92%33,711,110
Mar 25, 202615.7316.4415.7316.1516.153.06%12,901,910
Mar 24, 202615.8516.0015.0215.6715.672.28%12,329,700
Mar 23, 202616.1516.2915.2115.3215.32-5.20%11,590,190
Mar 20, 202616.0516.8815.8516.1616.163.26%18,446,370
Mar 19, 202615.7516.3015.5015.6515.65-1.82%8,437,123
Mar 18, 202615.7616.2515.7515.9415.941.14%6,624,244
Mar 17, 202615.6516.1415.6015.7615.761.29%5,628,437
Mar 16, 202616.1716.1815.2015.5615.56-3.83%9,543,595
Mar 13, 202616.5516.7515.9516.1816.18-2.12%8,064,540
Mar 12, 202616.5717.0016.2416.5316.53-0.24%11,315,750
Mar 11, 202616.6517.2016.4016.5716.57-0.48%9,117,608
Mar 10, 202616.5016.7516.2016.6516.651.46%7,359,957
Mar 9, 202615.9417.1915.7016.4116.411.74%21,769,290
Mar 6, 202616.7116.7516.0316.1316.13-3.99%6,880,366
Mar 5, 202617.6617.6616.3016.8016.80-2.38%19,706,720
Mar 4, 202615.3517.5015.1517.2117.2110.25%52,217,790
Mar 2, 202615.2616.0315.2515.6115.61-3.40%8,027,655
Feb 27, 202615.5916.3715.5016.1616.163.99%12,975,750
Feb 26, 202614.9315.7514.9015.5415.544.09%9,192,867
Feb 25, 202615.2415.3414.8514.9314.93-2.03%5,044,364
Feb 24, 202615.4615.4715.0815.2415.24-1.42%3,767,251
Feb 23, 202615.5515.7315.3615.4615.46-0.58%3,645,397
Feb 20, 202615.6515.8515.5015.5515.55-1.71%4,041,039
Feb 19, 202616.2416.2915.7715.8215.82-2.59%4,893,789
Feb 18, 202616.3816.5516.2016.2416.24-0.85%3,621,061
Feb 17, 202616.1416.6016.0716.3816.380.74%4,187,191
Feb 16, 202616.3716.5816.1016.2616.26-0.67%4,576,316
Feb 13, 202617.2517.2516.2816.3716.37-5.76%7,330,657
Feb 12, 202617.1318.1216.7717.3717.371.34%14,157,270
Feb 11, 202617.7117.7116.9817.1417.14-2.94%4,856,213
Feb 10, 202617.1017.8317.0017.6617.663.03%5,982,960
Feb 9, 202616.3417.2516.2717.1417.146.06%7,335,911
Feb 6, 202616.3616.3615.9216.1616.16-1.10%3,121,689
Feb 5, 202616.5516.7916.2416.3416.34-1.39%3,332,155