Bajaj Hindusthan

Bajaj Hindusthan Sugar Ltd Historical Data

NSEBSE

₹15.55

(-1.71%)

Feb 20, 2026|03:59:20 PM

Invest wise with Expert advice

From Date

22/01/2026

To Date

22/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Jan-2026	16.27	16.47	15.72	15.77	15,257	11,18,57,760.91	27,62,238
22-Jan-2026	15.85	16.4	15.85	16.26	8,487	6,63,47,124.21	15,42,711
23-Jan-2026	16.32	16.33	15.6	15.67	9,815	6,14,41,392.57	20,36,287
27-Jan-2026	15.8	16.28	15.64	16.09	11,800	10,70,01,183.15	23,20,888
28-Jan-2026	16.09	16.78	16.09	16.57	9,588	8,92,94,006.88	19,29,214
29-Jan-2026	16.56	16.62	16.03	16.21	8,156	5,62,19,934.73	20,69,204
30-Jan-2026	16	16.68	15.83	16.41	11,108	11,18,38,903.75	28,27,455
01-Feb-2026	16.58	16.89	16.01	16.16	9,280	6,31,54,631.76	14,10,518
02-Feb-2026	16.16	16.18	15.56	16.06	10,455	7,80,72,477.29	15,31,673
03-Feb-2026	16.75	16.91	16.14	16.33	7,972	6,38,88,092.38	15,77,621
04-Feb-2026	16.33	16.85	15.98	16.57	10,663	9,80,26,184.85	21,70,640
05-Feb-2026	16.55	16.79	16.24	16.34	6,807	5,47,67,928.91	14,38,228
06-Feb-2026	16.36	16.36	15.92	16.16	6,659	5,02,26,385.62	12,41,887
09-Feb-2026	16.34	17.25	16.27	17.14	13,700	12,40,86,344.34	32,96,016
10-Feb-2026	17.1	17.83	17	17.66	9,563	10,46,81,517.69	25,18,051
11-Feb-2026	17.71	17.71	16.98	17.14	9,901	8,35,59,462.07	22,90,302
12-Feb-2026	17.13	18.12	16.77	17.37	18,956	24,56,98,399.88	36,59,377
13-Feb-2026	17.25	17.25	16.28	16.37	14,355	12,19,68,605.75	38,85,517
16-Feb-2026	16.37	16.58	16.1	16.26	8,731	7,47,08,085.65	16,53,645
17-Feb-2026	16.14	16.6	16.07	16.38	7,657	6,85,43,444.32	17,91,563
18-Feb-2026	16.38	16.55	16.2	16.24	6,952	5,90,77,598.24	19,16,921
19-Feb-2026	16.24	16.29	15.77	15.82	10,028	7,81,91,976.91	27,54,798

Bajaj Hindusthan: Related NEWS

No Record Found

Invest wise with Expert advice