Skip to main content
logo
Bajaj Hindusthan Sugar Limited (NSE:BAJAJHIND)
India flag India · Delayed Price · Currency is INR
20.93
-0.47 (-2.20%)
Sep 11, 2026, 3:29 PM IST

Bajaj Hindusthan Sugar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 202621.3521.4620.8020.9420.94-2.15%24,595,964
Sep 10, 202621.3521.8921.2121.4021.400.23%20,871,933
Sep 9, 202622.6722.6721.1621.3521.35-5.78%26,539,319
Sep 8, 202622.8023.1722.4022.6622.66-0.48%22,885,945
Sep 7, 202622.1523.1422.1522.7722.774.16%47,854,998
Sep 4, 202622.1822.1821.5021.8621.86-1.00%21,280,859
Sep 3, 202621.9122.5521.8522.0822.081.10%37,086,853
Sep 2, 202621.8422.3321.5721.8421.84-0.36%28,951,286
Sep 1, 202622.4722.5421.4721.9221.92-2.45%32,102,812
Aug 31, 202621.7523.1021.0422.4722.473.69%112,387,038
Aug 28, 202621.1322.0821.1321.6721.672.65%51,508,959
Aug 27, 202621.9022.4820.8721.1121.11-3.08%45,877,765
Aug 26, 202622.8123.3421.5021.7821.78-4.52%79,063,423
Aug 25, 202624.1024.3522.2022.8122.81-5.86%113,245,372
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