BAJAJHIND Historical Share Price Data

Bajaj Hindusthan Sugar

CMP as on 27-Sep-22 15:57

10.55

0.20 1.93%

Open

₹ 10.40

Turnover (lac)

₹ 513

Prev. Close

₹ 10.35

Day's Vol (shares)

₹ 48,62,157

Day's Range (₹)

₹ 10.25

₹ 10.75

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	H-L ()	C-O ()
26-Sep-2022	10.80	10.80	10.20	10.40	9,307	55.80	2,637,118	0.60	-0.40
23-Sep-2022	11.20	11.30	10.90	11	5,345	58.40	2,155,904	0.40	-0.30
22-Sep-2022	11.10	11.40	11	11.20	6,697	126	2,249,882	0.35	0.05
21-Sep-2022	11.50	11.80	11.20	11.30	9,629	127	3,310,298	0.60	-0.20
20-Sep-2022	11	11.80	10.90	11.50	8,601	133	3,351,630	0.85	0.50
19-Sep-2022	11.10	11.20	10.90	10.90	8,857	54.80	2,360,238	0.30	-0.20
16-Sep-2022	11.30	11.30	10.90	11.20	11,081	86	3,939,805	0.40	-0.20
15-Sep-2022	11.20	11.50	11.20	11.30	7,275	53.70	2,152,379	0.30	0.05
14-Sep-2022	11.10	11.50	11	11.20	7,241	47	2,139,073	0.50	0.15
13-Sep-2022	11.30	11.40	11.20	11.20	8,818	63.90	2,934,868	0.20	-0.10
12-Sep-2022	11.50	11.70	11.20	11.30	9,386	79.70	3,361,225	0.45	-0.30
09-Sep-2022	11.90	12	11.30	11.40	11,634	108	4,755,325	0.70	-0.50
08-Sep-2022	12.20	12.20	11.80	11.90	7,736	68	3,306,713	0.40	-0.30
07-Sep-2022	11.80	12.20	11.80	11.90	10,317	144	4,983,999	0.45	0.10
06-Sep-2022	12	12.20	11.40	11.90	21,629	296	9,660,425	0.80	-0.10
05-Sep-2022	11	11.90	11	11.70	17,520	276	10,731,995	0.95	0.70
02-Sep-2022	10.30	11	10.10	10.70	14,024	203	6,697,527	0.90	0.40
01-Sep-2022	9.95	10.20	9.85	10.10	9,467	57.90	3,092,161	0.30	0.10
30-Aug-2022	9.85	10.20	9.85	10	8,628	76.70	3,846,846	0.35	0.15
29-Aug-2022	9.80	9.85	9.55	9.80	6,065	39.90	2,378,950	0.30	0