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

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 ()
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
Open ZERO Brokerage Demat Account