Bajaj Hindusthan

Bajaj Hindusthan Sugar Ltd Historical Data

NSEBSE

₹20.65

(2.08%)

Oct 3, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

03/09/2025

To Date

03/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Sep-2025	21.35	21.77	21.11	21.53	23,377	28,20,92,056.71	41,67,448
04-Sep-2025	21.8	21.84	21.11	21.2	16,311	14,19,20,353.38	25,41,067
05-Sep-2025	21.11	21.52	20.81	21.15	21,778	20,75,98,479.29	27,53,200
08-Sep-2025	21.29	21.38	21	21.06	11,877	11,19,93,692.98	21,05,572
09-Sep-2025	21.1	21.17	20.66	20.73	11,570	9,78,72,905.9	23,13,629
10-Sep-2025	20.85	21.15	20.72	20.87	10,877	10,07,82,353.12	20,59,329
11-Sep-2025	20.93	21.24	20.72	20.8	9,957	10,26,94,564.73	19,73,644
12-Sep-2025	20.8	21.05	20.75	20.91	9,375	8,26,33,743.69	16,75,665
15-Sep-2025	20.98	21.6	20.9	21.38	16,977	15,98,50,047.7	31,59,202
16-Sep-2025	21.48	21.62	21.27	21.35	8,640	8,15,59,431.9	17,06,208
17-Sep-2025	21.38	21.55	21.3	21.44	8,902	9,54,73,262.61	25,35,011
18-Sep-2025	21.55	22.7	21.46	22.07	26,726	29,64,41,290.82	49,60,500
19-Sep-2025	22.08	22.14	21.76	22.01	11,961	11,29,29,966.4	22,26,866
22-Sep-2025	22.01	22.01	21.46	21.59	10,476	9,03,16,551.56	19,70,479
23-Sep-2025	21.45	21.61	20.96	21.24	11,079	10,85,18,698.47	24,20,014
24-Sep-2025	21.22	21.5	20.76	20.83	12,504	13,08,39,973.9	24,46,282
25-Sep-2025	20.98	20.98	20.31	20.45	9,726	7,88,87,517.59	19,44,628
26-Sep-2025	20.37	20.43	19.84	20.02	14,921	11,88,96,132.71	28,82,858
29-Sep-2025	19.99	20.17	19.38	19.45	22,496	21,80,25,335.71	49,46,379
30-Sep-2025	19.55	19.89	19.5	19.79	8,504	7,65,26,997.34	16,55,317
01-Oct-2025	19.75	20.35	19.67	20.23	9,120	8,84,37,006.25	19,23,635

Bajaj Hindusthan: Related NEWS

No Record Found

Invest wise with Expert advice