Bajaj Hindusthan Sugar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	18.52	18.65	18.25	18.53	18.53	0.05%	4,135,932
May 21, 2026	18.22	18.95	18.15	18.52	18.52	2.43%	9,226,516
May 20, 2026	17.75	18.34	17.54	18.08	18.08	2.03%	10,444,840
May 19, 2026	17.27	18.02	17.24	17.72	17.72	2.61%	7,145,318
May 18, 2026	17.82	17.82	17.06	17.27	17.27	-3.09%	7,707,914
May 15, 2026	17.85	18.15	17.65	17.82	17.82	0.22%	7,116,804
May 14, 2026	18.36	18.52	17.70	17.78	17.78	-5.07%	13,976,050
May 13, 2026	19.05	19.29	18.61	18.73	18.73	-1.68%	8,284,982
May 12, 2026	18.90	19.63	18.67	19.05	19.05	0.47%	10,707,400
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%	10,740,690
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