Bajaj Hindusthan

Bajaj Hindusthan Sugar Ltd Historical Data

NSEBSE

₹18.47

(-1.44%)

Dec 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/11/2025

To Date

20/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
08-Dec-2025	19.61	19.68	18.51	18.73	15,028	11,29,75,770.45	30,59,441
09-Dec-2025	18.7	19.1	18.19	19	13,434	10,46,42,408.71	21,45,706
10-Dec-2025	19.1	20.15	19.02	19.83	24,033	23,25,13,261.21	35,11,422
11-Dec-2025	19.77	20.24	19.32	19.91	12,123	10,53,01,631.32	13,50,822
12-Dec-2025	20.06	20.1	19.38	19.47	10,559	8,00,43,885.29	22,06,569
15-Dec-2025	19.5	19.5	19.02	19.07	8,584	7,49,77,584.91	21,15,150
16-Dec-2025	19.04	19.16	18.7	18.74	11,088	7,53,16,894.25	20,86,500
17-Dec-2025	18.64	18.87	18.5	18.56	8,501	5,98,83,040.53	15,32,467
18-Dec-2025	18.74	19.1	18.26	18.74	10,445	9,69,78,199.17	16,80,090
19-Dec-2025	18.72	18.8	18.28	18.47	11,794	11,84,99,553.7	32,24,789

Bajaj Hindusthan: Related NEWS

No Record Found

Invest wise with Expert advice