Bajaj Hindusthan Sugar Limited (BAJAJHIND.NS) NSE

Currency In INR

BAJAJHIND.NS Historical Return

If you invested ₹1000 in Bajaj Hindusthan Sugar Limited (BAJAJHIND.NS) 10 years ago, it would be worth ₹1,168.58 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,147.77, while ₹1000 invested 1 year ago would be worth ₹936.56. This corresponds to total returns of 16.86%, 14.78%, -6.34%, respectively, with annualized returns of 1.57%, 2.8%, -6.34%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BAJAJHIND.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	19.5	19.19	19.19	19.54	18.8	10.26M
September 30, 2026	20.09	19.54	19.54	20.51	19.41	12.48M
September 29, 2026	20.32	19.98	19.98	20.4	19.83	11.72M
September 28, 2026	20.75	20.45	20.45	21.05	20.28	13.92M
September 25, 2026	20.05	20.78	20.78	21.09	19.81	31.11M
September 24, 2026	20.48	19.9	19.9	20.48	19.7	9.5M
September 23, 2026	20.21	20.52	20.52	20.92	20	12.48M
September 22, 2026	20.15	20.29	20.29	20.7	20.06	13.24M
September 21, 2026	19.59	20.18	20.18	20.38	19.15	19.49M
September 18, 2026	19.38	19.53	19.53	19.8	19.01	14.86M
September 17, 2026	19.9	19.38	19.38	19.99	19.32	12.64M
September 16, 2026	19.86	19.81	19.81	19.95	19.27	16.26M
September 15, 2026	21.15	19.71	19.71	21.19	19.51	19.89M
September 11, 2026	21.35	20.94	20.94	21.46	20.8	24.6M
September 10, 2026	21.35	21.4	21.4	21.89	21.21	20.87M
September 09, 2026	22.67	21.35	21.35	22.67	21.16	26.54M
September 08, 2026	22.8	22.66	22.66	23.17	22.4	22.89M
September 07, 2026	22.15	22.77	22.77	23.14	22.15	47.85M
September 04, 2026	22.18	21.86	21.86	22.18	21.5	21.28M
September 03, 2026	21.91	22.08	22.08	22.55	21.85	37.09M
September 02, 2026	21.84	21.84	21.84	22.33	21.57	28.95M
September 01, 2026	22.47	21.92	21.92	22.54	21.47	32.13M
August 31, 2026	21.75	22.47	22.47	23.1	21.04	112.39M
August 28, 2026	21.13	21.67	21.67	22.08	21.13	51.51M
August 27, 2026	21.9	21.11	21.11	22.48	20.87	45.88M
August 26, 2026	22.81	21.78	21.78	23.34	21.5	79.06M
August 25, 2026	24.1	22.81	22.81	24.35	22.2	113.25M
August 24, 2026	23.94	24.23	24.23	26	23.25	238.39M
August 21, 2026	23.3	23.13	23.13	23.36	22.13	126.64M
August 20, 2026	20.74	23.33	23.33	23.98	20.59	256.56M
August 19, 2026	18.6	20.38	20.38	21.28	18.54	176.52M
August 18, 2026	18.05	18.6	18.6	19.27	17.93	35.18M
August 17, 2026	17.35	17.93	17.93	18.03	17.2	10.4M
August 14, 2026	17.52	17.3	17.3	17.85	17.2	6.18M
August 13, 2026	17.84	17.67	17.67	18.44	17.55	11.92M
August 12, 2026	18.16	17.87	17.87	18.45	17	7.41M
August 11, 2026	18.15	18.06	18.06	18.22	17.81	4.45M
August 10, 2026	17.65	18.1	18.1	18.48	17.43	9.87M
August 07, 2026	17.46	17.57	17.57	17.8	17.44	3.71M
August 06, 2026	17.8	17.53	17.53	17.81	17.46	4.37M
August 05, 2026	18.3	17.79	17.79	18.5	17.71	5.33M
August 04, 2026	17.52	18.06	18.06	18.58	17.38	19.36M
August 03, 2026	16.9	17.52	17.52	17.65	16.9	8.74M
July 31, 2026	16.68	16.75	16.75	16.84	16.6	2.46M
July 30, 2026	16.88	16.65	16.65	17.06	16.61	2.5M
July 29, 2026	16.8	16.92	16.92	17.01	16.73	2.84M
July 28, 2026	16.93	16.8	16.8	17.01	16.75	2.42M
July 27, 2026	17.3	16.93	16.93	17.48	16.85	4.18M
July 24, 2026	16.73	17.29	17.29	17.4	16.58	5.75M
July 23, 2026	17.03	16.82	16.82	17.09	16.75	3.09M
July 22, 2026	17.35	17.03	17.03	17.38	17.01	2.66M
July 21, 2026	17.26	17.35	17.35	17.52	17.11	5.5M
July 20, 2026	17.48	17.24	17.24	17.48	17.2	2.64M
July 17, 2026	17.14	17.38	17.38	17.85	17.06	6.42M
July 16, 2026	17.2	17.14	17.14	17.34	17.1	2.4M
July 15, 2026	17.46	17.18	17.18	17.57	17	3.26M
July 14, 2026	17.63	17.5	17.5	17.82	17.39	3.16M
July 13, 2026	17.35	17.7	17.7	17.97	17.08	6.39M
July 10, 2026	17.32	17.35	17.35	17.58	17.3	2.71M
July 09, 2026	17.27	17.24	17.24	17.63	17.2	4.47M