Bajaj Hindusthan

Bajaj Hindusthan Sugar Ltd Historical Data

NSEBSE

₹21.48

(-5.21%)

Sep 9, 2026|10:04:59 AM

Invest wise with Expert advice

From Date

09/08/2026

To Date

09/09/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Aug-2026	17.65	18.48	17.43	18.1	15,853	17,90,04,155.9	33,98,951
11-Aug-2026	18.15	18.22	17.81	18.06	7,820	8,01,04,106.91	23,43,279
12-Aug-2026	18.16	18.45	17	17.87	10,548	13,33,49,612.83	27,31,838
13-Aug-2026	17.84	18.44	17.55	17.67	22,984	21,43,89,610.6	35,84,434
14-Aug-2026	17.52	17.85	17.2	17.3	10,694	10,77,83,921.32	27,68,636
17-Aug-2026	17.35	18.03	17.2	17.93	14,853	18,38,21,820.77	40,68,053
18-Aug-2026	18.05	19.27	17.93	18.6	96,830	65,94,92,676.23	1,04,94,763
19-Aug-2026	18.6	21.28	18.54	20.38	3,35,945	3,61,77,68,914.48	2,36,16,867
20-Aug-2026	20.74	23.98	20.59	23.33	3,37,379	5,72,80,18,373.88	3,20,48,806
21-Aug-2026	23.3	23.36	22.13	23.13	1,32,586	2,88,30,27,984.38	2,20,66,400
24-Aug-2026	23.94	26	23.25	24.23	3,05,097	6,01,36,03,758.02	3,27,90,832
25-Aug-2026	24.1	24.35	22.2	22.81	1,31,829	2,61,80,29,859.09	2,03,96,265
26-Aug-2026	22.81	23.34	21.5	21.78	90,161	1,76,08,47,543.89	1,44,60,075
27-Aug-2026	21.9	22.48	20.87	21.11	47,715	98,70,03,841.09	88,75,501
28-Aug-2026	21.13	22.08	21.13	21.67	66,394	1,11,49,09,542.15	72,77,679
31-Aug-2026	21.75	23.1	21.04	22.47	1,87,793	2,51,55,82,022.19	1,47,82,823
01-Sep-2026	22.47	22.54	21.47	21.92	33,567	70,63,53,828.96	56,63,917
02-Sep-2026	21.84	22.33	21.57	21.84	31,824	63,28,95,810.35	39,28,529
03-Sep-2026	21.91	22.55	21.85	22.08	45,760	82,23,56,209.29	53,85,641
04-Sep-2026	22.18	22.18	21.5	21.86	23,788	46,29,69,000.48	49,74,070
07-Sep-2026	22.15	23.14	22.15	22.77	52,793	1,08,68,43,043.35	1,09,10,191
08-Sep-2026	22.8	23.17	22.4	22.66	24,659	51,98,32,919.16	48,17,958

Bajaj Hindusthan: Related NEWS

No Record Found

Invest wise with Expert advice