Bajaj Hindusthan

Bajaj Hindusthan Sugar Ltd Historical Data

NSEBSE

₹20.54

(1.23%)

Sep 23, 2026|10:19:53 AM

Invest wise with Expert advice

From Date

23/08/2026

To Date

23/09/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Aug-2026	23.94	26	23.25	24.23	3,05,097	6,01,36,03,758.02	3,27,90,832
25-Aug-2026	24.1	24.35	22.2	22.81	1,31,829	2,61,80,29,859.09	2,03,96,265
26-Aug-2026	22.81	23.34	21.5	21.78	90,161	1,76,08,47,543.89	1,44,60,075
27-Aug-2026	21.9	22.48	20.87	21.11	47,715	98,70,03,841.09	88,75,501
28-Aug-2026	21.13	22.08	21.13	21.67	66,394	1,11,49,09,542.15	72,77,679
31-Aug-2026	21.75	23.1	21.04	22.47	1,87,793	2,51,55,82,022.19	1,47,82,823
01-Sep-2026	22.47	22.54	21.47	21.92	33,567	70,63,53,828.96	56,63,917
02-Sep-2026	21.84	22.33	21.57	21.84	31,824	63,28,95,810.35	39,28,529
03-Sep-2026	21.91	22.55	21.85	22.08	45,760	82,23,56,209.29	53,85,641
04-Sep-2026	22.18	22.18	21.5	21.86	23,788	46,29,69,000.48	49,74,070
07-Sep-2026	22.15	23.14	22.15	22.77	52,793	1,08,68,43,043.35	1,09,10,191
08-Sep-2026	22.8	23.17	22.4	22.66	24,659	51,98,32,919.16	48,17,958
09-Sep-2026	22.67	22.67	21.16	21.35	30,647	57,37,12,544.89	91,15,511
10-Sep-2026	21.35	21.89	21.21	21.4	22,623	44,89,64,113.9	38,66,271
11-Sep-2026	21.35	21.46	20.8	20.94	27,981	51,79,75,692.66	46,74,763
15-Sep-2026	21.15	21.19	19.51	19.71	28,825	40,01,21,316.42	63,09,552
16-Sep-2026	19.86	19.95	19.27	19.81	19,397	31,92,22,455.16	41,58,142
17-Sep-2026	19.9	19.99	19.32	19.38	15,041	24,77,68,255.31	33,22,823
18-Sep-2026	19.38	19.8	19.01	19.53	15,961	28,64,32,354.04	32,76,702
21-Sep-2026	19.59	20.38	19.15	20.18	21,979	38,59,16,642.97	47,76,197
22-Sep-2026	20.15	20.7	20.06	20.29	19,244	26,93,73,289.77	36,06,060

Bajaj Hindusthan: Related NEWS

No Record Found

Invest wise with Expert advice