Bajaj Hindusthan Sugar Limited - BAJAJHIND.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	18.85	18.56	18.56	19.07	18.5	3.45M
December 23, 2025	18.82	18.85	18.85	18.98	18.69	3.76M
December 22, 2025	18.61	18.77	18.77	19.03	18.56	5.23M
December 19, 2025	18.72	18.47	18.47	18.8	18.28	6.43M
December 18, 2025	18.74	18.74	18.74	19.1	18.26	5.21M
December 17, 2025	18.64	18.56	18.56	18.87	18.5	3.21M
December 16, 2025	19.04	18.74	18.74	19.16	18.7	3.99M
December 15, 2025	19.5	19.07	19.07	19.5	19.02	3.91M
December 12, 2025	20.06	19.47	19.47	20.1	19.38	4.07M
December 11, 2025	19.77	19.91	19.91	20.24	19.32	5.33M
December 10, 2025	19.1	19.83	19.83	20.15	19.02	11.79M
December 09, 2025	18.7	19	19	19.1	18.19	5.59M
December 08, 2025	19.61	18.73	18.73	19.68	18.51	5.97M
December 05, 2025	19.74	19.56	19.56	19.77	19.5	2.72M
December 04, 2025	19.77	19.78	19.78	20.15	19.68	3.47M
December 03, 2025	20.02	19.78	19.78	20.14	19.7	3.16M
December 02, 2025	20.17	20.02	20.02	20.21	19.93	3.99M
December 01, 2025	20.4	20.18	20.18	20.75	20.01	3.16M
November 28, 2025	20.93	20.54	20.54	21.03	20.47	2.78M
November 27, 2025	21.08	20.96	20.96	21.25	20.9	3.18M
November 26, 2025	20.38	20.97	20.97	21.2	20.35	4.47M
November 25, 2025	20.43	20.35	20.35	20.46	20.25	2.6M
November 24, 2025	20.8	20.44	20.44	20.95	20.34	3.56M
November 21, 2025	20.93	20.73	20.73	20.93	20.67	2.8M
November 19, 2025	20.92	20.98	20.98	21.18	20.73	3.88M
November 18, 2025	21	20.88	20.88	21.1	20.75	3.54M
November 17, 2025	21.03	21.1	21.1	21.34	20.96	3.02M
November 14, 2025	20.97	21.03	21.03	21.3	20.94	3.07M
November 13, 2025	21.01	20.96	20.96	21.24	20.9	4.07M
November 12, 2025	21.25	21.01	21.01	21.6	20.88	4.8M
November 11, 2025	21.5	21.2	21.2	21.56	21.11	3.7M
November 10, 2025	21.87	21.52	21.52	22.13	21.36	5.85M
November 07, 2025	21.08	21.13	21.13	21.25	20.82	4.38M
November 06, 2025	21.95	21.26	21.26	21.95	21.2	4.77M
November 04, 2025	22.45	21.94	21.94	22.48	21.89	3.87M
November 03, 2025	22	22.45	22.45	22.82	21.92	7.09M
October 31, 2025	22.31	22.09	22.09	22.62	22.02	4.59M
October 30, 2025	22.66	22.31	22.31	22.7	22.22	3.79M
October 29, 2025	22.02	22.66	22.66	23.1	21.93	10.13M
October 28, 2025	22.2	21.99	21.99	22.29	21.86	3.13M
October 27, 2025	22.49	22.1	22.1	22.52	21.96	5.38M
October 24, 2025	22.69	22.42	22.42	22.71	22.2	4.55M
October 23, 2025	22.25	22.52	22.52	23.3	22.22	14.2M
October 21, 2025	21.5	22.1	22.1	22.35	21.43	6.08M
October 20, 2025	21.11	21.34	21.34	21.42	20.96	3.17M
October 17, 2025	21.41	21.06	21.06	21.45	21.01	3.18M
October 16, 2025	21.5	21.42	21.42	21.78	21.29	4.02M
October 15, 2025	21.19	21.43	21.43	21.68	21.09	4.76M
October 14, 2025	21.92	21.14	21.14	21.96	21.04	5.7M
October 13, 2025	22.22	21.84	21.84	22.22	21.64	5.98M
October 10, 2025	22.03	22.25	22.25	22.82	21.86	8.3M
October 09, 2025	22.21	22.04	22.04	22.25	21.72	6.11M
October 08, 2025	21.52	22.09	22.09	22.35	21.33	14.4M
October 07, 2025	20.3	21.48	21.48	21.6	20.2	15.19M
October 06, 2025	20.69	20.27	20.27	20.8	20.2	3.94M
October 03, 2025	20.26	20.65	20.65	20.79	20.26	5.85M
October 01, 2025	19.75	20.23	20.23	20.35	19.67	4.42M
September 30, 2025	19.55	19.79	19.79	19.89	19.5	3.89M
September 29, 2025	19.99	19.45	19.45	20.17	19.38	11.08M
September 26, 2025	20.37	20.02	20.02	20.43	19.84	5.93M

Bajaj Hindusthan Sugar Limited (BAJAJHIND.NS) NSE