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 ₹953.73 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,187, while ₹1000 invested 1 year ago would be worth ₹829.51. This corresponds to total returns of -4.63%, 18.7%, -17.05%, respectively, with annualized returns of -0.47%, 3.49%, -17.05%.

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
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
April 13, 2026	17.5	18.04	18.04	18.37	17.23	11.8M
April 10, 2026	17.48	17.77	17.77	18.18	17.48	11.43M
April 09, 2026	17.21	17.47	17.47	17.74	17.02	13.07M
April 08, 2026	17.56	17.2	17.2	17.65	17.05	11.96M
April 07, 2026	17.2	17.16	17.16	17.68	17.1	8.53M
April 06, 2026	17.08	17.35	17.35	17.48	16.85	11.33M
April 02, 2026	16.85	17.08	17.08	17.23	16.41	10.19M
April 01, 2026	16.76	16.96	16.96	17.28	16.5	14.42M
March 30, 2026	16.42	16.47	16.47	17.32	16.1	29.08M
March 27, 2026	16.15	16.46	16.46	17.15	15.52	33.69M
March 25, 2026	15.73	16.15	16.15	16.44	15.73	12.9M
March 24, 2026	15.85	15.67	15.67	16	15.02	12.33M
March 23, 2026	16.15	15.32	15.32	16.29	15.21	11.59M