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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 25, 2025	20.98	20.45	20.45	20.98	20.31	3.83M
September 24, 2025	21.22	20.83	20.83	21.5	20.76	6.2M
September 23, 2025	21.45	21.24	21.24	21.61	20.96	5.11M
September 22, 2025	22.01	21.59	21.59	22.01	21.46	4.16M
September 19, 2025	22.08	22.01	22.01	22.14	21.76	5.15M
September 18, 2025	21.55	22.07	22.07	22.7	21.46	13.38M
September 17, 2025	21.38	21.44	21.44	21.55	21.3	4.46M
September 16, 2025	21.48	21.35	21.35	21.62	21.27	3.81M
September 15, 2025	20.98	21.38	21.38	21.6	20.9	7.49M
September 12, 2025	20.8	20.91	20.91	21.05	20.75	3.96M
September 11, 2025	20.93	20.8	20.8	21.24	20.72	4.9M
September 10, 2025	20.85	20.87	20.87	21.15	20.72	4.81M
September 09, 2025	21.1	20.73	20.73	21.17	20.66	4.69M
September 08, 2025	21.29	21.06	21.06	21.38	21	5.3M
September 05, 2025	21.11	21.15	21.15	21.52	20.81	9.82M
September 04, 2025	21.8	21.2	21.2	21.84	21.11	6.64M
September 03, 2025	21.35	21.53	21.53	21.77	21.11	13.14M
September 02, 2025	21.7	21.21	21.21	23.08	21.02	109.96M
September 01, 2025	20.4	20.32	20.32	20.5	20.16	4.54M
August 29, 2025	20.39	20.22	20.22	20.48	20.09	3.16M
August 28, 2025	20.6	20.39	20.39	20.72	20.28	3.14M
August 26, 2025	21.05	20.65	20.65	21.17	20.55	3.59M
August 25, 2025	21.2	21.09	21.09	21.24	20.91	3.83M
August 22, 2025	21.3	21.14	21.14	21.46	21.1	3.25M
August 21, 2025	21.64	21.4	21.4	21.81	21.34	3.93M
August 20, 2025	21.54	21.65	21.65	21.92	21.42	7.67M
August 19, 2025	21.3	21.54	21.54	21.65	21.04	6.46M
August 18, 2025	21.88	21.28	21.28	21.88	21.17	5.73M
August 14, 2025	22.05	21.44	21.44	22.38	21.36	6.14M
August 13, 2025	22.5	22.08	22.08	22.81	22	5.34M
August 12, 2025	23.5	22.65	22.65	23.65	22.55	6.56M
August 11, 2025	22.86	23.24	23.24	23.3	22.48	5.48M
August 08, 2025	22.82	22.74	22.74	22.96	22.6	3.83M
August 07, 2025	22.68	22.72	22.72	22.95	22	5.71M
August 06, 2025	23.04	22.78	22.78	23.13	22.6	3.3M
August 05, 2025	23.15	23.05	23.05	23.27	22.86	3.76M
August 04, 2025	23	23.07	23.07	23.15	22.63	4.24M
August 01, 2025	23.2	22.98	22.98	23.48	22.9	3.79M
July 31, 2025	23.4	23.34	23.34	23.68	23.15	5.21M
July 30, 2025	24.25	23.83	23.83	24.35	23.8	3.48M
July 29, 2025	23.95	24.2	24.2	24.42	23.66	6.78M
July 28, 2025	25.07	24.06	24.06	25.1	23.92	6.81M
July 25, 2025	26.25	25.07	25.07	26.48	24.91	6.41M
July 24, 2025	25.85	25.55	25.55	26.03	25.48	3.82M
July 23, 2025	26.1	25.84	25.84	26.2	25.54	4.2M

Bajaj Hindusthan Sugar Limited (BAJAJHIND.NS) NSE