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 ₹845.89 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹785.2, while ₹1000 invested 1 year ago would be worth ₹642.33. This corresponds to total returns of -15.41%, -21.48%, -35.77%, respectively, with annualized returns of -1.66%, -4.72%, -35.77%.

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
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
July 08, 2026	17.4	17.27	17.27	17.6	17.06	4.88M
July 07, 2026	17.88	17.48	17.48	17.9	17.43	4.11M
July 06, 2026	17.98	17.83	17.83	18.25	17.72	7.52M
July 03, 2026	18.17	17.88	17.88	18.39	17.85	4.74M
July 02, 2026	17.75	18.08	18.08	18.22	17.61	5.49M
July 01, 2026	17.74	17.73	17.73	18.2	17.64	7.73M
June 30, 2026	18.05	17.65	17.65	18.08	17.47	7.16M
June 29, 2026	18.06	18.01	18.01	18.18	17.88	4.17M
June 25, 2026	18.85	18.15	18.15	18.95	18.05	5.67M
June 24, 2026	18.81	18.83	18.83	18.92	18.57	4.06M
June 23, 2026	19.22	18.8	18.8	19.27	18.68	4.76M
June 22, 2026	19.3	19.17	19.17	19.5	19.14	3.36M
June 19, 2026	19.43	19.19	19.19	19.55	19.12	3.21M
June 18, 2026	19.45	19.4	19.4	19.8	19.3	5.99M
June 17, 2026	19.9	19.4	19.4	19.93	19.36	5.63M
June 16, 2026	20	19.87	19.87	20	19.61	6.32M
June 15, 2026	19.6	19.82	19.82	20.38	19.35	21.07M
June 12, 2026	18.75	18.94	18.94	19.08	18.57	6.83M
June 11, 2026	18.93	18.51	18.51	19.27	18.43	8.04M
June 10, 2026	19.31	18.79	18.79	19.44	18.7	4.22M
June 09, 2026	19.46	19.31	19.31	19.56	18.95	6.62M
June 08, 2026	19.5	19.44	19.44	20.4	19.3	14.41M
June 05, 2026	19.5	19.75	19.75	20.16	19.26	15.8M
June 04, 2026	18.54	19.31	19.31	19.55	18.45	14.13M
June 03, 2026	18.8	18.48	18.48	18.98	18.07	5.37M
June 02, 2026	18.98	18.72	18.72	18.99	18.51	5.43M
June 01, 2026	19.23	19.04	19.04	19.48	18.76	12.5M
May 29, 2026	18.4	18.38	18.38	18.68	18.3	5.79M
May 27, 2026	18.42	18.33	18.33	18.62	18.26	4.37M
May 26, 2026	18.53	18.47	18.47	18.82	18.39	4.52M
May 25, 2026	18.67	18.54	18.54	18.75	18.41	3.54M
May 22, 2026	18.52	18.53	18.53	18.65	18.25	4.14M
May 21, 2026	18.22	18.52	18.52	18.95	18.15	9.23M
May 20, 2026	17.75	18.08	18.08	18.34	17.54	10.44M
May 19, 2026	17.27	17.72	17.72	18.02	17.24	7.18M
May 18, 2026	17.82	17.27	17.27	17.82	17.06	7.71M
May 15, 2026	17.85	17.82	17.82	18.15	17.65	7.12M
May 14, 2026	18.36	17.78	17.78	18.52	17.7	13.98M
May 13, 2026	19.05	18.73	18.73	19.29	18.61	8.28M
May 12, 2026	18.9	19.05	19.05	19.63	18.67	10.71M
May 11, 2026	19.7	18.96	18.96	19.7	18.9	9.65M
May 08, 2026	20.15	19.77	19.77	20.23	19.64	7.98M
May 07, 2026	20.39	20.23	20.23	20.58	20.15	7.96M
May 06, 2026	20.6	20.4	20.4	20.79	20.15	10.98M
May 05, 2026	20.35	20.41	20.41	21.02	20.03	17.46M
May 04, 2026	20.5	20.31	20.31	20.75	20.08	14.02M
April 30, 2026	19.71	20.3	20.3	20.63	19.59	31.56M
April 29, 2026	19.71	19.65	19.65	20.15	19.51	11.69M
April 28, 2026	19.39	19.41	19.41	19.63	19.31	5.25M
April 27, 2026	19.19	19.51	19.51	19.65	19.04	7.89M
April 24, 2026	19.75	19.04	19.04	19.98	18.91	10.74M
April 23, 2026	19.31	19.73	19.73	20.3	19.3	23.45M
April 22, 2026	18.69	19.22	19.22	19.32	18.5	12.64M
April 21, 2026	18.3	18.6	18.6	18.8	18.25	9.28M
April 20, 2026	18.78	18.25	18.25	18.95	18	12.93M
April 17, 2026	19	18.78	18.78	19.29	18.55	10.36M
April 16, 2026	19	18.87	18.87	19.28	18.48	11.64M
April 15, 2026	18.31	18.85	18.85	19.2	18.21	14.85M