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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.65	15.55	15.55	15.85	15.5	4.04M
February 19, 2026	16.24	15.82	15.82	16.29	15.77	4.89M
February 18, 2026	16.38	16.24	16.24	16.55	16.2	3.62M
February 17, 2026	16.14	16.38	16.38	16.6	16.07	4.19M
February 16, 2026	16.37	16.26	16.26	16.58	16.1	4.58M
February 13, 2026	17.25	16.37	16.37	17.25	16.28	7.33M
February 12, 2026	17.13	17.37	17.37	18.12	16.77	14.16M
February 11, 2026	17.71	17.14	17.14	17.71	16.98	4.86M
February 10, 2026	17.1	17.66	17.66	17.83	17	5.98M
February 09, 2026	16.34	17.14	17.14	17.25	16.27	7.34M
February 06, 2026	16.36	16.16	16.16	16.36	15.92	3.12M
February 05, 2026	16.55	16.34	16.34	16.79	16.24	3.33M
February 04, 2026	16.33	16.56	16.56	16.85	15.98	5.93M
February 03, 2026	16.75	16.33	16.33	16.91	16.14	3.9M
February 02, 2026	16.16	16.06	16.06	16.18	15.56	4.91M
February 01, 2026	16.58	16.16	16.16	16.89	16.01	3.84M
January 30, 2026	16	16.41	16.41	16.68	15.83	6.85M
January 29, 2026	16.56	16.21	16.21	16.62	16.03	3.46M
January 28, 2026	16.09	16.57	16.57	16.78	16.09	5.44M
January 27, 2026	15.8	16.09	16.09	16.28	15.64	6.67M
January 23, 2026	16.32	15.67	15.67	16.33	15.6	3.87M
January 22, 2026	15.85	16.26	16.26	16.4	15.85	4.1M
January 21, 2026	16.27	15.77	15.77	16.47	15.72	6.96M
January 20, 2026	17.01	16.28	16.28	17.1	16.18	5.61M
January 19, 2026	17.58	17.12	17.12	17.58	17	3.1M
January 16, 2026	17.86	17.58	17.58	17.86	17.44	2.63M
January 14, 2026	17.2	17.83	17.83	18.05	17.08	5.35M
January 13, 2026	17.33	17.2	17.2	17.49	17.15	2.77M
January 12, 2026	17.55	17.26	17.26	17.56	16.95	5.46M
January 09, 2026	18.04	17.55	17.55	18.09	17.5	5.34M
January 08, 2026	18.35	18.03	18.03	18.35	18	3.46M
January 07, 2026	18.21	18.36	18.36	18.44	18.17	3.03M
January 06, 2026	18.44	18.27	18.27	18.48	18.2	3.24M
January 05, 2026	18.68	18.46	18.46	18.79	18.35	3.82M
January 02, 2026	18.46	18.68	18.68	18.8	18.38	3.62M
January 01, 2026	18.56	18.46	18.46	18.63	18.39	1.68M
December 31, 2025	18.16	18.56	18.56	18.75	18.14	5.89M
December 30, 2025	18.46	18.16	18.16	18.5	18	3.55M
December 29, 2025	18.45	18.45	18.45	18.82	18.32	4.74M
December 26, 2025	18.54	18.43	18.43	18.79	18.35	3.74M
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

Bajaj Hindusthan Sugar Limited (BAJAJHIND.NS) NSE