Bajaj Hindusthan Sugar Limited (BAJAJHIND.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time period:
04 June 2023 - 04 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 June 2024 | 32.85 | 33.30 | 31.60 | 32.65 | 32.65 | 19,123,305 |
| 31 May 2024 | 30.95 | 31.20 | 30.20 | 30.75 | 30.75 | 7,501,420 |
| 30 May 2024 | 31.15 | 31.30 | 30.65 | 30.75 | 30.75 | 5,744,860 |
| 29 May 2024 | 31.10 | 31.70 | 31.00 | 31.25 | 31.25 | 7,150,540 |
| 28 May 2024 | 31.80 | 32.25 | 31.00 | 31.20 | 31.20 | 9,132,500 |
| 27 May 2024 | 32.80 | 32.85 | 31.20 | 31.80 | 31.80 | 10,074,504 |
| 24 May 2024 | 32.50 | 33.25 | 32.30 | 32.70 | 32.70 | 8,945,276 |
| 23 May 2024 | 32.55 | 33.20 | 32.30 | 32.40 | 32.40 | 7,055,676 |
| 22 May 2024 | 32.80 | 33.35 | 32.05 | 32.55 | 32.55 | 7,969,258 |
| 21 May 2024 | 33.60 | 33.60 | 32.60 | 32.70 | 32.70 | 7,143,274 |
| 17 May 2024 | 31.95 | 33.30 | 31.80 | 33.00 | 33.00 | 12,654,649 |
| 16 May 2024 | 32.50 | 32.65 | 31.80 | 32.00 | 32.00 | 5,655,530 |
| 15 May 2024 | 32.70 | 32.95 | 32.10 | 32.25 | 32.25 | 7,061,272 |
| 14 May 2024 | 31.65 | 32.90 | 31.40 | 32.55 | 32.55 | 12,002,624 |
| 13 May 2024 | 32.25 | 32.25 | 30.65 | 31.45 | 31.45 | 10,910,974 |
| 10 May 2024 | 31.95 | 32.40 | 30.65 | 31.95 | 31.95 | 17,316,928 |
| 09 May 2024 | 33.20 | 33.35 | 31.30 | 31.60 | 31.60 | 12,024,231 |
| 08 May 2024 | 32.50 | 33.70 | 32.10 | 33.15 | 33.15 | 12,172,588 |
| 07 May 2024 | 33.95 | 34.15 | 32.40 | 32.80 | 32.80 | 18,421,284 |
| 06 May 2024 | 35.55 | 35.70 | 33.90 | 34.10 | 34.10 | 14,564,063 |
| 03 May 2024 | 36.20 | 36.85 | 34.75 | 35.30 | 35.30 | 17,772,543 |
| 02 May 2024 | 36.30 | 37.00 | 35.80 | 35.90 | 35.90 | 21,930,961 |
| 30 Apr 2024 | 36.80 | 37.50 | 35.60 | 35.90 | 35.90 | 27,684,772 |
| 29 Apr 2024 | 34.45 | 36.75 | 34.30 | 36.30 | 36.30 | 47,040,496 |
| 26 Apr 2024 | 34.45 | 34.85 | 33.60 | 34.10 | 34.10 | 18,261,924 |
| 25 Apr 2024 | 34.20 | 34.80 | 33.80 | 34.30 | 34.30 | 20,441,903 |
| 24 Apr 2024 | 33.40 | 34.85 | 32.60 | 33.95 | 33.95 | 25,781,117 |
| 23 Apr 2024 | 32.15 | 33.35 | 31.60 | 33.10 | 33.10 | 17,890,259 |
| 22 Apr 2024 | 31.10 | 32.50 | 31.00 | 31.90 | 31.90 | 14,229,035 |
| 19 Apr 2024 | 30.25 | 30.80 | 29.85 | 30.60 | 30.60 | 7,092,636 |
| 18 Apr 2024 | 31.20 | 31.85 | 30.60 | 30.75 | 30.75 | 9,840,312 |
| 16 Apr 2024 | 30.50 | 31.50 | 29.70 | 30.90 | 30.90 | 7,607,942 |
| 15 Apr 2024 | 31.20 | 31.80 | 30.40 | 30.90 | 30.90 | 16,409,979 |
| 12 Apr 2024 | 33.20 | 33.70 | 32.35 | 32.55 | 32.55 | 10,699,121 |
| 10 Apr 2024 | 33.50 | 34.50 | 32.75 | 33.45 | 33.45 | 19,882,027 |
| 09 Apr 2024 | 32.60 | 33.60 | 31.35 | 33.30 | 33.30 | 21,759,635 |
| 08 Apr 2024 | 33.75 | 33.75 | 32.25 | 32.40 | 32.40 | 9,408,339 |
| 05 Apr 2024 | 33.45 | 34.05 | 32.85 | 33.45 | 33.45 | 13,289,140 |
| 04 Apr 2024 | 33.85 | 34.15 | 32.45 | 33.35 | 33.35 | 14,701,990 |
| 03 Apr 2024 | 32.15 | 33.70 | 32.05 | 33.50 | 33.50 | 19,291,258 |
| 02 Apr 2024 | 32.00 | 32.65 | 31.35 | 32.40 | 32.40 | 16,292,349 |
| 01 Apr 2024 | 29.30 | 32.15 | 29.30 | 31.90 | 31.90 | 21,898,245 |
| 28 Mar 2024 | 29.00 | 29.85 | 28.95 | 29.05 | 29.05 | 9,750,067 |
| 27 Mar 2024 | 29.30 | 29.85 | 28.50 | 28.65 | 28.65 | 14,531,503 |
| 26 Mar 2024 | 30.45 | 30.45 | 29.05 | 29.15 | 29.15 | 10,302,896 |
| 22 Mar 2024 | 29.80 | 30.65 | 29.75 | 30.35 | 30.35 | 11,266,581 |
| 21 Mar 2024 | 29.15 | 29.95 | 29.10 | 29.80 | 29.80 | 9,029,748 |
| 20 Mar 2024 | 29.00 | 29.20 | 28.10 | 28.80 | 28.80 | 9,514,770 |
| 19 Mar 2024 | 29.75 | 30.20 | 28.75 | 28.90 | 28.90 | 8,457,068 |
| 18 Mar 2024 | 29.85 | 30.70 | 29.35 | 29.75 | 29.75 | 11,011,729 |
| 15 Mar 2024 | 29.80 | 30.50 | 28.25 | 29.40 | 29.40 | 8,745,871 |
| 14 Mar 2024 | 27.60 | 30.30 | 26.80 | 29.85 | 29.85 | 16,205,106 |
| 13 Mar 2024 | 30.85 | 31.10 | 27.45 | 27.85 | 27.85 | 19,641,202 |
| 12 Mar 2024 | 31.20 | 31.70 | 30.00 | 30.70 | 30.70 | 13,114,894 |
| 11 Mar 2024 | 33.65 | 33.95 | 31.05 | 31.20 | 31.20 | 9,062,899 |
| 07 Mar 2024 | 32.60 | 33.50 | 32.50 | 33.20 | 33.20 | 6,468,937 |
| 06 Mar 2024 | 33.45 | 33.70 | 31.45 | 32.35 | 32.35 | 15,645,394 |
| 05 Mar 2024 | 35.00 | 35.25 | 33.60 | 33.95 | 33.95 | 6,934,302 |
| 04 Mar 2024 | 34.80 | 36.25 | 34.20 | 35.10 | 35.10 | 12,629,293 |
| 01 Mar 2024 | 34.95 | 35.50 | 34.20 | 34.35 | 34.35 | 6,047,408 |
| 29 Feb 2024 | 34.10 | 34.80 | 33.00 | 34.40 | 34.40 | 10,543,855 |
| 28 Feb 2024 | 35.35 | 36.65 | 33.65 | 34.00 | 34.00 | 15,864,927 |
| 27 Feb 2024 | 36.50 | 36.65 | 35.05 | 35.25 | 35.25 | 11,819,290 |
| 26 Feb 2024 | 37.35 | 37.60 | 36.35 | 36.45 | 36.45 | 9,533,316 |
| 23 Feb 2024 | 37.50 | 38.50 | 37.05 | 37.30 | 37.30 | 15,403,072 |
| 22 Feb 2024 | 38.10 | 38.10 | 35.80 | 37.45 | 37.45 | 20,363,194 |
| 21 Feb 2024 | 39.30 | 40.15 | 38.05 | 38.40 | 38.40 | 36,880,167 |
| 20 Feb 2024 | 37.50 | 40.50 | 37.05 | 38.90 | 38.90 | 39,728,972 |
| 19 Feb 2024 | 36.75 | 38.65 | 36.65 | 37.35 | 37.35 | 20,215,161 |
| 16 Feb 2024 | 37.50 | 37.60 | 36.25 | 36.40 | 36.40 | 11,155,240 |
| 15 Feb 2024 | 37.30 | 38.25 | 36.60 | 37.20 | 37.20 | 20,367,510 |
| 14 Feb 2024 | 34.90 | 37.40 | 34.50 | 36.95 | 36.95 | 19,988,062 |
| 13 Feb 2024 | 36.45 | 37.10 | 34.05 | 35.70 | 35.70 | 27,035,649 |
| 12 Feb 2024 | 38.20 | 40.40 | 35.75 | 36.35 | 36.35 | 65,554,694 |
| 09 Feb 2024 | 36.30 | 39.30 | 33.00 | 37.85 | 37.85 | 94,479,877 |
| 08 Feb 2024 | 38.00 | 38.35 | 35.50 | 36.15 | 36.15 | 33,302,601 |
| 07 Feb 2024 | 36.25 | 39.15 | 35.60 | 37.45 | 37.45 | 84,981,693 |
| 06 Feb 2024 | 34.55 | 36.20 | 33.65 | 35.55 | 35.55 | 58,417,087 |
| 05 Feb 2024 | 31.60 | 35.45 | 31.30 | 33.65 | 33.65 | 92,989,812 |
| 02 Feb 2024 | 30.30 | 31.70 | 30.20 | 31.20 | 31.20 | 29,422,716 |
| 01 Feb 2024 | 31.30 | 31.30 | 29.45 | 30.00 | 30.00 | 15,790,122 |
| 31 Jan 2024 | 31.10 | 31.85 | 30.85 | 31.00 | 31.00 | 18,970,750 |
| 30 Jan 2024 | 30.85 | 31.70 | 29.40 | 30.85 | 30.85 | 39,009,948 |
| 29 Jan 2024 | 28.20 | 31.45 | 27.80 | 30.65 | 30.65 | 53,356,261 |
| 25 Jan 2024 | 26.80 | 28.25 | 26.80 | 27.95 | 27.95 | 18,314,637 |
| 24 Jan 2024 | 25.25 | 26.80 | 24.75 | 26.50 | 26.50 | 8,843,048 |
| 23 Jan 2024 | 26.60 | 26.80 | 24.85 | 25.05 | 25.05 | 9,189,789 |
| 19 Jan 2024 | 26.60 | 27.00 | 26.20 | 26.35 | 26.35 | 8,412,431 |
| 18 Jan 2024 | 26.65 | 26.95 | 25.60 | 26.45 | 26.45 | 9,461,065 |
| 17 Jan 2024 | 26.95 | 27.15 | 26.55 | 26.65 | 26.65 | 5,764,886 |
| 16 Jan 2024 | 27.40 | 27.85 | 26.50 | 27.15 | 27.15 | 12,306,694 |
| 15 Jan 2024 | 28.00 | 28.15 | 27.30 | 27.40 | 27.40 | 8,655,749 |
| 12 Jan 2024 | 28.05 | 28.25 | 27.75 | 27.75 | 27.75 | 6,161,862 |
| 11 Jan 2024 | 28.15 | 28.30 | 27.90 | 28.00 | 28.00 | 5,991,775 |
| 10 Jan 2024 | 28.10 | 28.40 | 27.90 | 28.10 | 28.10 | 6,493,106 |
| 09 Jan 2024 | 28.45 | 28.90 | 28.05 | 28.15 | 28.15 | 9,636,674 |
| 08 Jan 2024 | 28.75 | 28.85 | 27.90 | 28.15 | 28.15 | 8,248,563 |
| 05 Jan 2024 | 28.70 | 29.25 | 28.35 | 28.55 | 28.55 | 12,301,646 |
| 04 Jan 2024 | 28.30 | 29.00 | 28.10 | 28.50 | 28.50 | 12,816,485 |
| 03 Jan 2024 | 28.00 | 28.25 | 27.75 | 28.15 | 28.15 | 7,270,661 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.