Bajaj Hindusthan

Bajaj Hindusthan Sugar Ltd Historical Data

NSEBSE

₹19.56

(-1.11%)

Dec 5, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

06/11/2025

To Date

06/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
17-Nov-2025	21.03	21.34	20.96	21.1	7,922	6,39,26,151.17	13,62,485
18-Nov-2025	21	21.1	20.75	20.88	7,680	7,40,29,427.11	17,37,758
19-Nov-2025	20.92	21.18	20.73	20.98	7,895	8,14,43,399.59	15,13,533
20-Nov-2025	21.3	21.3	20.82	20.94	5,810	5,94,71,762.6	14,12,376
21-Nov-2025	20.93	20.93	20.67	20.73	5,879	5,81,80,994.55	15,93,282
24-Nov-2025	20.8	20.95	20.34	20.44	8,456	7,32,36,982.97	19,88,922
25-Nov-2025	20.43	20.46	20.25	20.35	6,506	5,28,88,690.91	11,51,696
26-Nov-2025	20.38	21.2	20.35	20.97	9,759	9,29,30,024.79	19,61,277
27-Nov-2025	21.08	21.25	20.9	20.96	6,688	6,70,10,147.83	15,91,724
28-Nov-2025	20.93	21.03	20.47	20.54	6,910	5,73,64,402.49	14,28,989
01-Dec-2025	20.4	20.75	20.01	20.18	8,317	6,45,35,175.74	13,95,807
02-Dec-2025	20.17	20.21	19.93	20.02	9,049	7,98,59,388.16	20,82,995
03-Dec-2025	20.02	20.14	19.7	19.78	8,737	6,28,07,338.95	18,53,219
04-Dec-2025	19.77	20.15	19.68	19.78	9,238	6,89,22,602.17	12,92,634
05-Dec-2025	19.74	19.77	19.5	19.56	8,691	5,31,23,217.75	11,36,444

Bajaj Hindusthan: Related NEWS

No Record Found

Invest wise with Expert advice