Skip to main content
Bajaj Hindusthan Sugar Limited (NSE:BAJAJHIND)
India flag India · Delayed Price · Currency is INR
19.65
+0.24 (1.24%)
Apr 29, 2026, 3:30 PM IST

Bajaj Hindusthan Sugar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202619.7120.1519.5119.6519.651.24%11,694,640
Apr 28, 202619.3919.6319.3119.4119.41-0.51%5,238,508
Apr 27, 202619.1919.6519.0419.5119.512.47%7,899,470
Apr 24, 202619.7519.9818.9119.0419.04-3.50%10,740,695
Apr 23, 202619.3120.3019.3019.7319.732.65%23,453,290
Apr 22, 202618.6919.3218.5019.2219.223.33%12,641,010
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
Feb 4, 202616.3316.8515.9816.5716.571.47%5,934,472
Feb 3, 202616.7516.9116.1416.3316.331.68%3,903,858
Feb 2, 202616.1616.1815.5616.0616.06-0.62%4,913,637
Feb 1, 202616.5816.8916.0116.1616.16-1.52%3,835,464
Jan 30, 202616.0016.6815.8316.4116.411.23%6,846,804
Jan 29, 202616.5616.6216.0316.2116.21-2.17%3,462,653
Jan 28, 202616.0916.7816.0916.5716.572.98%5,439,846
Jan 27, 202615.8016.2815.6416.0916.092.68%6,671,675
Jan 23, 202616.3216.3315.6015.6715.67-3.63%3,869,643
Jan 22, 202615.8516.4015.8516.2616.263.11%4,095,811
Jan 21, 202616.2716.4715.7215.7715.77-3.13%6,960,089
Jan 20, 202617.0117.1016.1816.2816.28-4.91%5,606,796
Jan 19, 202617.5817.5817.0017.1217.12-2.62%3,101,824
Jan 16, 202617.8617.8617.4417.5817.58-1.40%2,632,072
Jan 14, 202617.2018.0517.0817.8317.833.66%5,347,572
Jan 13, 202617.3317.4917.1517.2017.20-0.35%2,767,176
Jan 12, 202617.5517.5616.9517.2617.26-1.65%5,460,435
Jan 9, 202618.0418.0917.5017.5517.55-2.66%5,343,493
Jan 8, 202618.3518.3518.0018.0318.03-1.80%3,458,144
Jan 7, 202618.2118.4418.1718.3618.360.49%3,032,510
Jan 6, 202618.4418.4818.2018.2718.27-1.03%3,244,309
Jan 5, 202618.6818.7918.3518.4618.46-1.18%3,815,832
Jan 2, 202618.4618.8018.3818.6818.681.19%3,624,719
Jan 1, 202618.5618.6318.3918.4618.46-0.54%1,683,805
Dec 31, 202518.1618.7518.1418.5618.562.20%5,891,139
Dec 30, 202518.4618.5018.0018.1618.16-1.57%3,551,063
Dec 29, 202518.4518.8218.3218.4518.450.11%4,738,886
Dec 26, 202518.5418.7918.3518.4318.43-0.70%3,739,779
Dec 24, 202518.8519.0718.5018.5618.56-1.54%3,449,129
Dec 23, 202518.8218.9818.6918.8518.850.43%3,763,063
Dec 22, 202518.6119.0318.5618.7718.771.62%5,233,563
Dec 19, 202518.7218.8018.2818.4718.47-1.44%6,427,398
Dec 18, 202518.7419.1018.2618.7418.740.97%5,213,224
Dec 17, 202518.6418.8718.5018.5618.56-0.96%3,212,174
Dec 16, 202519.0419.1618.7018.7418.74-1.73%3,992,019
Dec 15, 202519.5019.5019.0219.0719.07-2.05%3,914,882
Dec 12, 202520.0620.1019.3819.4719.47-2.21%4,068,142
Dec 11, 202519.7720.2419.3219.9119.910.40%5,331,686
Dec 10, 202519.1020.1519.0219.8319.834.37%11,788,760
Dec 9, 202518.7019.1018.1919.0019.001.44%5,590,141
Dec 8, 202519.6119.6818.5118.7318.73-4.24%5,966,483
Dec 5, 202519.7419.7719.5019.5619.56-1.11%2,709,554
Dec 4, 202519.7720.1519.6819.7819.78-3,467,581
Dec 3, 202520.0220.1419.7019.7819.78-1.20%3,162,292
Dec 2, 202520.1720.2119.9320.0220.02-0.79%3,985,312