Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Bajaj Hindusthan Sugar Limited (BAJAJHIND) Historical Prices

IN:BAJAJHIND historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202618.0218.0517.0517.2717.27-4.37%549,2480.31
Oct 29, 202617.8018.1517.5518.0618.06+1.86%410,8020.23
Oct 28, 202618.0018.0517.6017.7317.73-1.94%525,7600.29
Oct 27, 202617.4018.2817.4018.0818.08+2.67%532,6570.30
Oct 26, 202617.7518.2217.3717.6117.61-2.65%512,8410.29
Oct 23, 202618.7518.9617.9318.0918.09-4.74%969,0470.55
Oct 22, 202619.3519.6618.7618.9918.99-3.70%805,6540.46
Oct 21, 202620.1120.1219.4019.7219.72-1.74%951,6450.54
Oct 20, 202620.0720.8919.6920.0720.07+0.00%00.00
Oct 19, 202620.8920.8919.6920.0720.07-5.64%1,905,2381.10
Oct 16, 202621.3122.0021.1821.2721.27-1.12%878,9730.51
Oct 15, 202621.9922.2621.2721.5121.51-2.58%1,000,0970.58
Oct 14, 202621.2622.4521.1722.0822.08+2.99%1,691,3641.00
Oct 13, 202621.3121.6020.8521.4421.44+1.47%1,586,8250.95
Oct 12, 202620.6321.3520.4221.1321.13+3.17%864,2240.52
Oct 09, 202620.0120.6619.8720.4820.48+2.14%810,5210.49
Oct 08, 202620.8821.1319.9220.0520.05-4.75%762,3060.46
Oct 07, 202621.2421.6120.8621.0521.05-1.31%1,312,0480.80
Oct 06, 202620.5921.4420.4321.3321.33+6.92%1,016,5410.63
Oct 05, 202619.4720.2119.4719.9519.95+3.80%1,024,0340.64
Oct 02, 202619.2219.7018.8119.2219.22+0.00%00.00
Oct 01, 202619.3119.7018.8119.2219.22-1.79%1,070,9600.66
Sep 30, 202620.0620.5019.4319.5719.57-2.10%794,5340.49
Sep 29, 202620.2220.4019.8519.9919.99-2.34%637,6840.40
Sep 28, 202620.7821.0620.2620.4720.47-1.49%825,6520.52
Sep 25, 202620.1021.0819.7920.7820.78+4.32%1,563,8220.99
Sep 24, 202620.5020.5019.7219.9219.92-2.88%437,5530.28
Sep 23, 202620.1520.9119.9620.5120.51+0.94%827,8880.53
Sep 22, 202620.1020.7120.0720.3220.32+0.74%489,1100.31
Sep 21, 202619.5720.3019.1820.1720.17+3.07%1,649,1141.07
Sep 18, 202619.3619.7219.0119.5719.57+0.93%872,2510.57
Sep 17, 202619.9519.9619.3019.3919.39-2.27%829,6970.54
Sep 16, 202619.9019.9419.2719.8419.84+0.92%704,1840.46
Sep 15, 202621.0121.4818.3819.6619.66-6.16%1,643,5101.09
Sep 14, 202620.9521.4720.7820.9520.95+0.00%00.00
Sep 11, 202621.2521.4720.7820.9520.95-2.19%1,845,0641.24
Sep 10, 202621.3821.8821.2421.4221.42+0.23%1,064,0080.71
Sep 09, 202622.6322.6621.2021.3721.37-5.73%1,893,6751.28
Sep 08, 202622.8023.1622.4022.6722.67-0.44%1,229,0270.84
Sep 07, 202622.1823.1422.1822.7722.77+4.35%2,593,2561.81
Sep 04, 202622.0822.2121.5121.8221.82-1.40%1,489,1731.05
Sep 03, 202621.9822.5621.8522.1322.13+1.37%998,9990.70
Sep 02, 202621.8022.3421.5221.8321.83-0.73%1,497,1541.06
Sep 01, 202622.4322.6021.6021.9921.99-2.14%1,937,5241.39
Aug 31, 202621.7023.1121.0322.4722.47+3.64%4,040,8253.02
Aug 28, 202621.0822.1021.0821.6821.68+2.55%2,846,2832.19
Aug 27, 202621.8522.4820.9221.1421.14-3.16%3,947,6373.13
Aug 26, 202622.8023.3621.5721.8321.83-4.46%5,069,7834.26
Aug 25, 202624.0924.3322.2722.8522.85-5.77%6,992,0926.48
Aug 24, 202623.6326.0023.2724.2524.25+4.71%13,071,00714.86