BAJAJHIND Historical Share Price Data

Bajaj Hindusthan Sugar

CMP as on 27-Sep-22 15:57

10.55

Open

₹ 10.40

Turnover (lac)

₹ 513

Prev. Close

₹ 10.35

Day's Vol (shares)

₹ 48,62,157

Day's Range (₹)

₹ 10.25
₹ 10.75

Bajaj Hindusthan Sugar Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
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

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account
  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity