Bajaj Hindusthan

Bajaj Hindusthan Sugar Ltd Historical Data

NSEBSE

₹22.58

(-2.80%)

May 20, 2025|03:29:57 PM

Invest wise with Expert advice

From Date

20/04/2025

To Date

20/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Apr-2025	19.48	20	19.04	19.93	16,134	15,55,09,591.12	33,38,578
22-Apr-2025	19.98	21.25	19.68	20.83	31,630	42,59,98,486.75	77,97,434
23-Apr-2025	20.97	21.06	20	20.66	23,000	22,99,19,553.72	42,86,377
24-Apr-2025	20.66	22.2	20.58	21.87	43,819	65,62,87,247.37	95,38,109
25-Apr-2025	21.87	21.9	20.3	20.53	34,810	33,45,17,207.16	65,01,161
28-Apr-2025	20.5	20.71	19.98	20.51	17,589	14,82,75,029.72	27,28,659
29-Apr-2025	20.59	21.05	20.19	20.26	15,540	13,09,65,614.81	25,45,324
30-Apr-2025	20.25	20.26	19.4	19.53	22,527	16,08,76,540.63	31,37,756
02-May-2025	19.4	20.14	19.24	19.72	19,764	17,31,37,131.39	22,02,461
05-May-2025	19.72	19.84	19.37	19.66	13,957	10,67,52,838.97	18,31,344
06-May-2025	19.82	19.92	18.65	18.84	15,901	10,77,20,786.15	24,77,882
07-May-2025	18.59	19.3	18.51	19.12	15,003	13,01,95,678.18	21,52,131
08-May-2025	19	19.58	18.65	18.74	13,104	10,03,96,036.93	19,14,912
09-May-2025	18.01	19.8	18.01	19.13	16,796	16,07,73,809.13	27,27,182
12-May-2025	19.71	20.67	19.6	20.52	18,799	20,73,20,974.6	46,34,947
13-May-2025	20.68	21.45	20.4	20.75	21,608	18,57,96,804.7	33,58,959
14-May-2025	20.96	21.75	20.87	21.55	20,313	23,69,75,374.96	45,35,072
15-May-2025	21.85	22.95	21.85	22.28	30,524	34,62,20,849.11	67,38,662
16-May-2025	22.46	23.25	21.93	22.97	24,573	27,03,60,483.41	45,30,902
19-May-2025	23.09	23.89	22.72	23.23	31,802	34,94,11,997.25	56,34,272

Bajaj Hindusthan: Related NEWS

No Record Found

Invest wise with Expert advice