Bajaj Hindusthan

Bajaj Hindusthan Sugar Ltd Historical Data

NSEBSE

₹21.03

(0.33%)

Nov 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

15/10/2025

To Date

15/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
15-Oct-2025	21.19	21.68	21.09	21.43	11,903	10,17,93,338.4	18,95,952
16-Oct-2025	21.5	21.78	21.29	21.42	11,222	8,65,92,853.35	17,15,791
17-Oct-2025	21.41	21.45	21.01	21.06	8,748	6,75,07,298.52	17,98,730
20-Oct-2025	21.11	21.42	20.96	21.34	9,334	6,71,91,461.62	16,62,287
21-Oct-2025	21.5	22.35	21.43	22.1	14,143	13,39,89,078.74	34,66,074
23-Oct-2025	22.25	23.3	22.22	22.52	28,656	32,28,68,300.89	63,46,436
24-Oct-2025	22.69	22.71	22.2	22.42	11,389	10,19,22,043.43	22,35,617
27-Oct-2025	22.49	22.52	21.96	22.1	13,803	11,82,28,023.81	25,24,915
28-Oct-2025	22.2	22.29	21.86	21.99	8,711	6,88,97,467.4	16,63,099
29-Oct-2025	22.02	23.1	21.93	22.66	16,159	22,92,60,861.86	40,31,940
30-Oct-2025	22.66	22.7	22.22	22.31	8,060	8,49,16,391.02	18,40,960
31-Oct-2025	22.31	22.62	22.02	22.09	8,445	10,25,56,498.78	21,14,957
03-Nov-2025	22	22.82	21.92	22.45	11,349	15,93,63,628.44	35,72,607
04-Nov-2025	22.45	22.48	21.89	21.94	8,594	8,56,22,490.81	22,75,603
06-Nov-2025	21.95	21.95	21.2	21.26	10,225	10,23,27,164.16	29,15,530
07-Nov-2025	21.08	21.25	20.82	21.13	8,967	9,22,61,174.34	18,30,908
10-Nov-2025	21.87	22.13	21.36	21.52	12,164	12,71,14,504.68	19,64,466
11-Nov-2025	21.5	21.56	21.11	21.2	8,412	7,84,27,716.94	19,24,813
12-Nov-2025	21.25	21.6	20.88	21.01	10,080	10,17,21,946.06	23,13,249
13-Nov-2025	21.01	21.24	20.9	20.96	8,718	8,57,23,969.08	19,04,685
14-Nov-2025	20.97	21.3	20.94	21.03	7,321	6,47,18,887.5	14,23,189

Bajaj Hindusthan: Related NEWS

No Record Found

Invest wise with Expert advice