Bajaj Hindusthan

Bajaj Hindusthan Sugar Ltd Historical Data

NSEBSE

₹21.14

(-1.21%)

Aug 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/07/2025

To Date

22/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Jul-2025	25.85	26.03	25.48	25.55	8,978	9,80,42,567.11	15,71,539
25-Jul-2025	26.25	26.48	24.91	25.07	14,143	16,29,06,543.63	25,53,217
28-Jul-2025	25.07	25.1	23.92	24.06	16,838	16,65,12,961.63	23,32,117
29-Jul-2025	23.95	24.42	23.66	24.2	18,344	16,36,57,134.56	22,56,995
30-Jul-2025	24.25	24.35	23.8	23.83	10,685	8,33,94,226.36	16,53,329
31-Jul-2025	23.4	23.68	23.15	23.34	14,560	12,22,74,972.57	21,09,332
01-Aug-2025	23.2	23.48	22.9	22.98	12,874	8,78,08,695.27	18,30,730
04-Aug-2025	23	23.15	22.63	23.07	15,497	9,75,31,953.78	18,55,811
05-Aug-2025	23.15	23.27	22.86	23.05	11,049	8,67,88,099.1	14,49,524
06-Aug-2025	23.04	23.13	22.6	22.78	9,585	7,52,99,683.28	11,67,049
07-Aug-2025	22.68	22.95	22	22.72	16,063	12,82,22,314.67	17,25,862
08-Aug-2025	22.82	22.96	22.6	22.74	10,102	8,70,38,309.56	14,17,931
11-Aug-2025	22.86	23.3	22.48	23.24	13,783	12,59,60,577.55	20,98,773
12-Aug-2025	23.5	23.65	22.55	22.65	19,092	15,14,52,244.33	25,36,831
13-Aug-2025	22.5	22.81	22	22.08	16,544	11,94,04,115.16	20,97,606
14-Aug-2025	22.05	22.38	21.36	21.44	19,953	13,33,62,526.4	24,73,814
18-Aug-2025	21.88	21.88	21.17	21.28	18,778	12,26,82,880.78	23,12,795
19-Aug-2025	21.3	21.65	21.04	21.54	19,843	13,83,59,329.08	30,52,705
20-Aug-2025	21.54	21.92	21.42	21.65	24,099	16,64,93,274.13	37,33,588
21-Aug-2025	21.64	21.81	21.34	21.4	14,813	8,49,29,015.89	20,41,776
22-Aug-2025	21.3	21.46	21.1	21.14	8,886	6,89,71,166.94	14,23,943

Bajaj Hindusthan: Related NEWS

No Record Found

Invest wise with Expert advice