Bajaj Hindusthan Sugar Limited BAJAJHIND
NSE · India · Process Industries
INR 19.34-0.20 (-1.02%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 19.19 | -1.79% | INR 19.50 | INR 19.54 | INR 18.80 | 10.26M |
| 2026-09-30 | INR 19.54 | -2.20% | INR 20.09 | INR 20.51 | INR 19.41 | 12.48M |
| 2026-09-29 | INR 19.98 | -2.30% | INR 20.32 | INR 20.40 | INR 19.83 | 11.72M |
| 2026-09-28 | INR 20.45 | -1.59% | INR 20.75 | INR 21.05 | INR 20.28 |
| 13.92M |
| 2026-09-25 | INR 20.78 | +4.42% | INR 20.05 | INR 21.09 | INR 19.81 | 31.11M |
| 2026-09-24 | INR 19.90 | -3.02% | INR 20.48 | INR 20.48 | INR 19.70 | 9.50M |
| 2026-09-23 | INR 20.52 | +1.13% | INR 20.21 | INR 20.92 | INR 20.00 | 12.48M |
| 2026-09-22 | INR 20.29 | +0.55% | INR 20.15 | INR 20.70 | INR 20.06 | 13.24M |
| 2026-09-21 | INR 20.18 | +3.33% | INR 19.59 | INR 20.38 | INR 19.15 | 19.49M |
| 2026-09-18 | INR 19.53 | +0.77% | INR 19.38 | INR 19.80 | INR 19.01 | 14.87M |
| 2026-09-17 | INR 19.38 | -2.17% | INR 19.90 | INR 19.99 | INR 19.32 | 12.64M |
| 2026-09-16 | INR 19.81 | +0.51% | INR 19.86 | INR 19.95 | INR 19.27 | 16.26M |
| 2026-09-15 | INR 19.71 | -5.87% | INR 21.15 | INR 21.19 | INR 19.51 | 19.89M |
| 2026-09-14 | INR 20.94 | 0.00% | INR 20.94 | INR 20.94 | INR 20.94 | 0 |
| 2026-09-11 | INR 20.94 | -2.15% | INR 21.35 | INR 21.46 | INR 20.80 | 24.60M |
| 2026-09-10 | INR 21.40 | +0.23% | INR 21.35 | INR 21.89 | INR 21.21 | 20.87M |
| 2026-09-09 | INR 21.35 | -5.78% | INR 22.67 | INR 22.67 | INR 21.16 | 26.54M |
| 2026-09-08 | INR 22.66 | -0.48% | INR 22.80 | INR 23.17 | INR 22.40 | 22.89M |
| 2026-09-07 | INR 22.77 | +4.16% | INR 22.15 | INR 23.14 | INR 22.15 | 47.85M |
| 2026-09-04 | INR 21.86 | -1.00% | INR 22.18 | INR 22.18 | INR 21.50 | 21.28M |
| 2026-09-03 | INR 22.08 | +1.10% | INR 21.91 | INR 22.55 | INR 21.85 | 37.09M |
| 2026-09-02 | INR 21.84 | -0.36% | INR 21.84 | INR 22.33 | INR 21.57 | 28.95M |
| 2026-09-01 | INR 21.92 | -2.45% | INR 22.47 | INR 22.54 | INR 21.47 | 32.10M |
| 2026-08-31 | INR 22.47 | +3.69% | INR 21.75 | INR 23.10 | INR 21.04 | 112.39M |
| 2026-08-28 | INR 21.67 | +2.65% | INR 21.13 | INR 22.08 | INR 21.13 | 51.51M |
| 2026-08-27 | INR 21.11 | -3.08% | INR 21.90 | INR 22.48 | INR 20.87 | 45.88M |
| 2026-08-26 | INR 21.78 | -4.52% | INR 22.81 | INR 23.34 | INR 21.50 | 79.06M |
| 2026-08-25 | INR 22.81 | -5.86% | INR 24.10 | INR 24.35 | INR 22.20 | 113.25M |
| 2026-08-24 | INR 24.23 | +4.76% | INR 23.94 | INR 26.00 | INR 23.25 | 238.39M |
| 2026-08-21 | INR 23.13 | -0.86% | INR 23.30 | INR 23.36 | INR 22.13 | 126.64M |
| 2026-08-20 | INR 23.33 | +14.47% | INR 20.74 | INR 23.98 | INR 20.59 | 256.56M |
| 2026-08-19 | INR 20.38 | +9.57% | INR 18.60 | INR 21.28 | INR 18.54 | 176.52M |
| 2026-08-18 | INR 18.60 | +3.74% | INR 18.05 | INR 19.27 | INR 17.93 | 35.18M |
| 2026-08-17 | INR 17.93 | +3.64% | INR 17.35 | INR 18.03 | INR 17.20 | 10.40M |
| 2026-08-14 | INR 17.30 | -2.09% | INR 17.52 | INR 17.85 | INR 17.20 | 6.18M |
| 2026-08-13 | INR 17.67 | -1.12% | INR 17.84 | INR 18.44 | INR 17.55 | 11.92M |
| 2026-08-12 | INR 17.87 | -1.05% | INR 18.16 | INR 18.45 | INR 17.00 | 7.41M |
| 2026-08-11 | INR 18.06 | -0.22% | INR 18.15 | INR 18.22 | INR 17.81 | 4.45M |
| 2026-08-10 | INR 18.10 | +3.02% | INR 17.65 | INR 18.48 | INR 17.43 | 9.87M |
| 2026-08-07 | INR 17.57 | +0.23% | INR 17.46 | INR 17.80 | INR 17.44 | 3.71M |
| 2026-08-06 | INR 17.53 | -1.46% | INR 17.80 | INR 17.81 | INR 17.46 | 4.37M |
| 2026-08-05 | INR 17.79 | -1.50% | INR 18.30 | INR 18.50 | INR 17.71 | 5.33M |
| 2026-08-04 | INR 18.06 | +3.08% | INR 17.52 | INR 18.58 | INR 17.38 | 19.36M |
| 2026-08-03 | INR 17.52 | +4.60% | INR 16.90 | INR 17.65 | INR 16.90 | 8.74M |
| 2026-07-31 | INR 16.75 | +0.60% | INR 16.68 | INR 16.84 | INR 16.60 | 2.46M |
| 2026-07-30 | INR 16.65 | -1.60% | INR 16.88 | INR 17.06 | INR 16.61 | 2.50M |
| 2026-07-29 | INR 16.92 | +0.71% | INR 16.80 | INR 17.01 | INR 16.73 | 2.84M |
| 2026-07-28 | INR 16.80 | -0.77% | INR 16.93 | INR 17.01 | INR 16.75 | 2.42M |
| 2026-07-27 | INR 16.93 | -2.08% | INR 17.30 | INR 17.48 | INR 16.85 | 4.18M |
| 2026-07-24 | INR 17.29 | +2.79% | INR 16.73 | INR 17.40 | INR 16.58 | 5.75M |
| 2026-07-23 | INR 16.82 | -1.23% | INR 17.03 | INR 17.09 | INR 16.75 | 3.09M |
| 2026-07-22 | INR 17.03 | -1.84% | INR 17.35 | INR 17.38 | INR 17.01 | 2.66M |
| 2026-07-21 | INR 17.35 | +0.64% | INR 17.26 | INR 17.52 | INR 17.11 | 5.50M |
| 2026-07-20 | INR 17.24 | -0.81% | INR 17.48 | INR 17.48 | INR 17.20 | 2.64M |
| 2026-07-17 | INR 17.38 | +1.40% | INR 17.14 | INR 17.85 | INR 17.06 | 6.42M |
| 2026-07-16 | INR 17.14 | -0.23% | INR 17.20 | INR 17.34 | INR 17.10 | 2.40M |
| 2026-07-15 | INR 17.18 | -1.83% | INR 17.46 | INR 17.57 | INR 17.00 | 3.26M |
| 2026-07-14 | INR 17.50 | -1.13% | INR 17.63 | INR 17.82 | INR 17.39 | 3.16M |
| 2026-07-13 | INR 17.70 | +2.02% | INR 17.35 | INR 17.97 | INR 17.08 | 6.39M |
| 2026-07-10 | INR 17.35 | +0.64% | INR 17.32 | INR 17.58 | INR 17.30 | 2.71M |
| 2026-07-09 | INR 17.24 | -0.17% | INR 17.27 | INR 17.63 | INR 17.20 | 4.47M |
| 2026-07-08 | INR 17.27 | -1.20% | INR 17.40 | INR 17.60 | INR 17.06 | 4.88M |
| 2026-07-07 | INR 17.48 | -1.96% | INR 17.88 | INR 17.90 | INR 17.43 | 4.11M |
| 2026-07-06 | INR 17.83 | -0.28% | INR 17.98 | INR 18.25 | INR 17.72 | 7.52M |
| 2026-07-03 | INR 17.88 | -1.11% | INR 18.17 | INR 18.39 | INR 17.85 | 4.74M |
| 2026-07-02 | INR 18.08 | +1.97% | INR 17.75 | INR 18.22 | INR 17.61 | 5.49M |
| 2026-07-01 | INR 17.73 | +0.45% | INR 17.74 | INR 18.20 | INR 17.64 | 7.73M |
| 2026-06-30 | INR 17.65 | -2.00% | INR 18.05 | INR 18.08 | INR 17.47 | 7.16M |
| 2026-06-29 | INR 18.01 | -0.77% | INR 18.06 | INR 18.18 | INR 17.88 | 4.17M |
| 2026-06-26 | INR 18.15 | 0.00% | INR 18.15 | INR 18.15 | INR 18.15 | 0 |
| 2026-06-25 | INR 18.15 | -3.61% | INR 18.85 | INR 18.95 | INR 18.05 | 5.67M |
| 2026-06-24 | INR 18.83 | +0.16% | INR 18.81 | INR 18.92 | INR 18.57 | 4.06M |
| 2026-06-23 | INR 18.80 | -1.93% | INR 19.22 | INR 19.27 | INR 18.68 | 4.76M |
| 2026-06-22 | INR 19.17 | -0.10% | INR 19.30 | INR 19.50 | INR 19.14 | 3.36M |
| 2026-06-19 | INR 19.19 | -1.08% | INR 19.43 | INR 19.55 | INR 19.12 | 3.21M |
| 2026-06-18 | INR 19.40 | 0.00% | INR 19.45 | INR 19.80 | INR 19.30 | 5.99M |
| 2026-06-17 | INR 19.40 | -2.37% | INR 19.90 | INR 19.93 | INR 19.36 | 5.63M |
| 2026-06-16 | INR 19.87 | +0.25% | INR 20.00 | INR 20.00 | INR 19.61 | 6.32M |
| 2026-06-15 | INR 19.82 | +4.65% | INR 19.60 | INR 20.38 | INR 19.35 | 21.07M |
| 2026-06-12 | INR 18.94 | +2.32% | INR 18.75 | INR 19.08 | INR 18.57 | 6.83M |
| 2026-06-11 | INR 18.51 | -1.49% | INR 18.93 | INR 19.27 | INR 18.43 | 8.04M |
| 2026-06-10 | INR 18.79 | -2.69% | INR 19.31 | INR 19.44 | INR 18.70 | 4.22M |
| 2026-06-09 | INR 19.31 | -0.67% | INR 19.46 | INR 19.56 | INR 18.95 | 6.62M |
| 2026-06-08 | INR 19.44 | -1.57% | INR 19.50 | INR 20.40 | INR 19.30 | 14.41M |
| 2026-06-05 | INR 19.75 | +2.28% | INR 19.50 | INR 20.16 | INR 19.26 | 15.80M |
| 2026-06-04 | INR 19.31 | +4.49% | INR 18.54 | INR 19.55 | INR 18.45 | 14.13M |
| 2026-06-03 | INR 18.48 | -1.28% | INR 18.80 | INR 18.98 | INR 18.07 | 5.37M |
| 2026-06-02 | INR 18.72 | -1.68% | INR 18.98 | INR 18.99 | INR 18.51 | 5.43M |
| 2026-06-01 | INR 19.04 | +3.59% | INR 19.23 | INR 19.48 | INR 18.76 | 12.50M |
| 2026-05-29 | INR 18.38 | +0.27% | INR 18.40 | INR 18.68 | INR 18.30 | 5.79M |