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 on20-Sep-21 15:59

₹ 14.88

-0.77 -4.92%

Open

₹ 15.60

Turnover (lac)

₹ 448

Prev. Close

₹ 15.65

Day's Vol (shares)

₹ 4,26,321

Day's Range

₹ 14.87

₹ 15.60

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 ()
17-Sep-2021	15.70	16	14.90	15.80	4,981	47.20	3,077,766	1.15	0.05
16-Sep-2021	16.30	16.40	15.10	15.60	6,454	55.40	3,498,001	1.30	-0.80
15-Sep-2021	15.30	15.90	15.20	15.90	7,648	64.10	4,091,479	0.65	0.55
14-Sep-2021	14.60	15.30	14.30	15.10	4,711	40.20	2,711,910	0.95	0.50
13-Sep-2021	14.70	14.90	14.20	14.60	4,898	29.40	2,030,947	0.70	-0.10
09-Sep-2021	14.60	14.80	14.40	14.50	2,883	17.30	1,193,264	0.40	-0.10
08-Sep-2021	14.20	14.90	14.10	14.70	3,531	27	1,842,113	0.75	0.50
07-Sep-2021	14.40	14.60	14.10	14.20	3,188	19.40	1,361,130	0.50	-0.20
06-Sep-2021	14.70	14.80	14.20	14.40	3,649	19.20	1,335,754	0.60	-0.40
03-Sep-2021	14	14.80	14	14.50	3,508	25.40	1,752,232	0.75	0.50
02-Sep-2021	14.30	14.90	14.20	14.60	4,350	26.70	1,833,024	0.65	0.30
01-Sep-2021	14.70	14.90	14.20	14.40	3,291	18.80	1,297,322	0.70	-0.30
31-Aug-2021	15.10	15.10	14.50	14.60	3,727	25.80	1,741,918	0.60	-0.50
30-Aug-2021	14.70	14.80	14	14.50	4,823	30	2,068,647	0.80	-0.20
27-Aug-2021	14.90	15.30	14.30	14.50	6,131	64.70	4,446,191	0.95	-0.40
26-Aug-2021	15.50	16	15	15.10	8,443	146	9,377,339	1.05	-0.40
25-Aug-2021	14.80	15.30	14.30	15.30	4,748	85.80	5,661,407	1	0.45
24-Aug-2021	13.60	14.60	13.30	14.60	4,462	50.80	3,617,193	1.30	1
23-Aug-2021	14.70	15.20	13.90	13.90	4,356	20.80	1,476,471	1.30	-0.80
20-Aug-2021	14.70	15.20	14.60	14.60	8,169	42.50	2,883,397	0.60	-0.10