Bajaj Hindusthan Sugar Share Price History

Bajaj Hindusthan

CMP as on 07-Jul-21 15:59

₹ 21.85
0.00 0%

Open

₹ 21.90

Turnover (lac)

₹ 2,876

Prev. Close

₹ 0.00

Day's Vol (shares)

₹ 1,31,60,605

Day's Range (₹)

₹ 21.85
₹ 22.35

CMP as on05-Aug-21 15:59

₹ 16.05
-0.4 -2.43%

Open

₹ 15.75

Turnover (lac)

₹ 448

Prev. Close

₹ 16.45

Day's Vol (shares)

₹ 14,01,548

Day's Range

₹ 15.65
₹ 16.15

Bajaj Hindusthan Sugar Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
04-Aug-2021 16.50 17.30 16.50 16.50 11,510 90.10 5,432,236 0.85 -0.10
03-Aug-2021 17.90 18 17.30 17.30 14,275 107 6,156,047 0.65 -0.60
02-Aug-2021 19.10 19.30 18.20 18.20 8,096 57.80 3,130,527 1.10 -0.90
30-Jul-2021 19.60 19.70 18.70 18.90 8,381 63.80 3,304,200 1.05 -0.70
29-Jul-2021 18.30 19.20 17.40 19.20 12,289 150 8,033,581 1.80 0.85
28-Jul-2021 18.80 18.90 18.10 18.30 11,117 165 9,053,388 0.85 -0.50
27-Jul-2021 18.80 19 18.20 19 18,800 302 15,956,093 0.75 0.15
26-Jul-2021 17 18.10 16.80 18.10 13,177 177 9,950,759 1.30 1.10
23-Jul-2021 17.30 18.50 17.30 17.30 12,271 229 13,197,120 1.20 0
22-Jul-2021 18.20 19.70 18.20 18.20 15,424 187 10,125,180 1.55 -0.10
20-Jul-2021 19.10 20.10 19.10 19.10 14,504 353 18,408,454 1 0
19-Jul-2021 18.20 20.10 18.20 20.10 9,018 538 29,297,217 1.90 1.90
16-Jul-2021 19.20 19.20 19.20 19.20 5,459 46.40 2,424,468 0 0
15-Jul-2021 20.20 20.20 20.20 20.20 5,393 43.70 2,170,095 0 0
14-Jul-2021 21.20 21.20 21.20 21.20 6,339 64.30 3,035,351 0 0
13-Jul-2021 24 24 22.30 22.30 17,583 296 13,163,225 1.70 -1.70
12-Jul-2021 24.30 24.30 23.30 23.50 30,665 469 19,465,878 1 -0.90
09-Jul-2021 22.80 24 21.80 23.20 21,200 363 15,659,411 2.20 0.40
08-Jul-2021 20.80 22.90 20.80 22.90 20,367 345 15,559,159 2.10 2.05
07-Jul-2021 21.90 22.40 21.90 21.90 21,879 288 11,840,150 0.50 -0
06-Jul-2021 24.70 24.70 22.40 23 40,701 884 21,695,205 2.30 -1.70
05-Jul-2021 23.50 23.50 23.50 23.50 1,263 12.90 550,654 0 0
Open ZERO Brokerage Demat Account