Bajaj Hindusthan Sugar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	10,740,695
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
Apr 9, 2026	17.21	17.74	17.02	17.47	17.47	1.57%	13,080,340
Apr 8, 2026	17.56	17.65	17.05	17.20	17.20	0.23%	11,961,770
Apr 7, 2026	17.20	17.68	17.10	17.16	17.16	-1.10%	8,519,933
Apr 6, 2026	17.08	17.48	16.85	17.35	17.35	1.58%	11,333,790
Apr 2, 2026	16.85	17.23	16.41	17.08	17.08	0.71%	10,199,600
Apr 1, 2026	16.76	17.28	16.50	16.96	16.96	2.98%	14,421,710
Mar 30, 2026	16.42	17.32	16.10	16.47	16.47	0.06%	29,076,790
Mar 27, 2026	16.15	17.15	15.52	16.46	16.46	1.92%	33,711,110
Mar 25, 2026	15.73	16.44	15.73	16.15	16.15	3.06%	12,901,910
Mar 24, 2026	15.85	16.00	15.02	15.67	15.67	2.28%	12,329,700
Mar 23, 2026	16.15	16.29	15.21	15.32	15.32	-5.20%	11,590,190
Mar 20, 2026	16.05	16.88	15.85	16.16	16.16	3.26%	18,446,370
Mar 19, 2026	15.75	16.30	15.50	15.65	15.65	-1.82%	8,437,123
Mar 18, 2026	15.76	16.25	15.75	15.94	15.94	1.14%	6,624,244
Mar 17, 2026	15.65	16.14	15.60	15.76	15.76	1.29%	5,628,437
Mar 16, 2026	16.17	16.18	15.20	15.56	15.56	-3.83%	9,543,595
Mar 13, 2026	16.55	16.75	15.95	16.18	16.18	-2.12%	8,064,540
Mar 12, 2026	16.57	17.00	16.24	16.53	16.53	-0.24%	11,315,750
Mar 11, 2026	16.65	17.20	16.40	16.57	16.57	-0.48%	9,117,608
Mar 10, 2026	16.50	16.75	16.20	16.65	16.65	1.46%	7,359,957
Mar 9, 2026	15.94	17.19	15.70	16.41	16.41	1.74%	21,769,290
Mar 6, 2026	16.71	16.75	16.03	16.13	16.13	-3.99%	6,880,366
Mar 5, 2026	17.66	17.66	16.30	16.80	16.80	-2.38%	19,706,720
Mar 4, 2026	15.35	17.50	15.15	17.21	17.21	10.25%	52,217,790
Mar 2, 2026	15.26	16.03	15.25	15.61	15.61	-3.40%	8,027,655
Feb 27, 2026	15.59	16.37	15.50	16.16	16.16	3.99%	12,975,750
Feb 26, 2026	14.93	15.75	14.90	15.54	15.54	4.09%	9,192,867
Feb 25, 2026	15.24	15.34	14.85	14.93	14.93	-2.03%	5,044,364
Feb 24, 2026	15.46	15.47	15.08	15.24	15.24	-1.42%	3,767,251
Feb 23, 2026	15.55	15.73	15.36	15.46	15.46	-0.58%	3,645,397