Bajaj Hindusthan

Bajaj Hindusthan Sugar Ltd Historical Data

NSEBSE

₹22.1

(3.56%)

Oct 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

21/09/2025

To Date

21/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
03-Oct-2025	20.26	20.79	20.26	20.65	14,779	12,02,18,193.94	24,55,471
06-Oct-2025	20.69	20.8	20.2	20.27	11,049	8,07,02,832.65	18,95,215
07-Oct-2025	20.3	21.6	20.2	21.48	29,540	32,02,97,099.48	56,43,939
08-Oct-2025	21.52	22.35	21.33	22.09	29,415	31,62,99,978.49	59,38,131
09-Oct-2025	22.21	22.25	21.72	22.04	14,739	13,40,45,365.82	28,00,717
10-Oct-2025	22.03	22.82	21.86	22.25	16,568	18,55,97,186.88	37,48,499
13-Oct-2025	22.22	22.22	21.64	21.84	14,035	13,04,01,629.43	26,64,350
14-Oct-2025	21.92	21.96	21.04	21.14	15,511	12,21,31,406.03	29,55,876
15-Oct-2025	21.19	21.68	21.09	21.43	11,903	10,17,93,338.4	18,95,952
16-Oct-2025	21.5	21.78	21.29	21.42	11,222	8,65,92,853.35	17,15,791
17-Oct-2025	21.41	21.45	21.01	21.06	8,748	6,75,07,298.52	17,98,730
20-Oct-2025	21.11	21.42	20.96	21.34	9,334	6,71,91,461.62	16,62,287

Bajaj Hindusthan: Related NEWS

No Record Found

Invest wise with Expert advice