UK markets close in 8 hours 27 minutes

Bajaj Hindusthan Sugar Limited (BAJAJHIND.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
36.52+0.61 (+1.70%)
As of 12:17PM IST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202436.2936.9935.8336.5236.522,717,899
30 Apr 202436.6037.4535.6435.9135.912,005,110
29 Apr 202434.4936.7534.3436.2936.292,501,850
26 Apr 202434.4134.8533.6534.0434.042,860,328
25 Apr 202434.1234.7933.8134.3034.303,593,577
24 Apr 202433.4034.8232.6533.9833.984,161,511
23 Apr 202432.1233.3231.6433.1133.111,320,065
22 Apr 202431.0432.4931.0431.8531.852,297,479
19 Apr 202430.3730.8029.8230.6230.621,738,442
18 Apr 202431.2831.8930.6130.8030.80546,060
16 Apr 202430.4131.5530.4130.8930.891,022,715
15 Apr 202431.8831.8830.3930.9230.921,217,775
12 Apr 202433.2933.7432.4032.5432.541,948,530
10 Apr 202433.5034.4732.8033.4833.481,877,909
09 Apr 202432.5133.5531.3533.2333.231,490,581
08 Apr 202433.7133.7432.2832.3932.391,187,232
05 Apr 202433.4534.0732.8133.4333.432,435,847
04 Apr 202433.8934.1532.5033.4033.401,627,202
03 Apr 202432.1133.6932.0533.4733.472,940,319
02 Apr 202432.0032.6031.3832.4032.401,445,835
01 Apr 202429.3032.1329.3031.8831.882,306,893
28 Mar 202428.9129.8228.9129.0329.033,266,305
27 Mar 202429.2729.8228.5028.6928.692,833,046
26 Mar 202430.3730.3829.0829.1529.152,151,391
22 Mar 202429.8930.6529.7630.3830.382,156,145
21 Mar 202429.0829.9529.0829.8129.81975,947
20 Mar 202429.0029.1928.1228.7828.781,388,772
19 Mar 202429.7930.2028.7228.8528.851,966,618
18 Mar 202430.6330.6529.3729.8229.821,652,131
15 Mar 202429.8730.5028.3229.3029.302,453,236
14 Mar 202427.3630.3126.9529.9529.951,202,496
13 Mar 202430.8931.0927.5027.8427.845,804,563
12 Mar 202431.1131.6530.0530.7030.702,939,378
11 Mar 202433.6933.9431.0031.2231.221,053,981
07 Mar 202432.6833.5232.5033.1633.161,854,384
06 Mar 202433.5733.7031.4332.3732.374,569,632
05 Mar 202434.9035.2033.6134.0134.011,610,741
04 Mar 202434.7636.2034.1535.1435.142,913,408
01 Mar 202434.9935.4734.2034.3434.341,873,247
29 Feb 202434.0134.7533.0134.4234.423,072,956
28 Feb 202435.3136.6833.6734.0534.053,728,795
27 Feb 202436.5936.6635.0935.2835.282,356,048
26 Feb 202437.3937.6336.3636.4936.49832,815
23 Feb 202437.5038.5037.0637.2737.271,385,977
22 Feb 202438.2938.2935.7137.4437.444,457,386
21 Feb 202439.1940.1638.1038.4538.453,077,579
20 Feb 202437.5940.5037.0338.8838.887,201,434
19 Feb 202436.7938.6536.6537.3937.391,799,281
16 Feb 202437.5537.6436.2036.3836.382,319,954
15 Feb 202437.3238.2536.5637.2137.211,592,562
14 Feb 202434.9937.4434.5036.9136.911,546,537
13 Feb 202436.4137.1334.1035.6635.662,431,946
12 Feb 202438.1940.4035.7036.2836.2810,995,670
09 Feb 202436.3039.3033.0037.9337.936,645,376
08 Feb 202438.0038.3535.5036.1336.133,574,278
07 Feb 202436.2939.1235.6037.4337.4311,712,010
06 Feb 202434.5936.2133.6835.5835.584,894,517
05 Feb 202431.5135.3931.2833.6333.6314,161,420
02 Feb 202430.2631.6530.2031.2031.205,235,444
01 Feb 202431.2531.3429.4530.0230.023,376,397
31 Jan 202431.0431.8530.8631.0131.014,171,339
30 Jan 202430.9031.7029.5230.8930.893,525,526
29 Jan 202428.1231.3427.7130.6430.6411,411,400
25 Jan 202426.8428.2026.7727.9727.974,081,332
24 Jan 202425.2126.7724.7626.5626.561,523,462
23 Jan 202426.4326.8024.8525.1025.102,724,607
19 Jan 202426.6026.9126.2026.3526.35857,191
18 Jan 2024------
17 Jan 202426.9727.1226.5026.6226.621,776,674
16 Jan 202427.4027.8726.5027.1727.172,727,846
15 Jan 202428.0328.1327.2427.4127.413,236,240
12 Jan 202428.0728.1827.7427.7927.791,624,869
11 Jan 202428.1328.2927.9028.0228.021,763,727
10 Jan 202428.1728.3527.9028.1228.121,249,623
09 Jan 202428.4928.9428.0728.1728.17907,331
08 Jan 202428.7928.8627.9028.1228.121,862,739
05 Jan 202428.6929.2428.3428.5828.583,220,017
04 Jan 202428.2328.9528.1528.5428.542,245,772
03 Jan 202428.0028.2027.8028.1528.15679,426
02 Jan 202428.2128.3127.7127.9927.991,442,743
01 Jan 202428.1928.4927.9028.1428.141,485,819
29 Dec 202327.7128.5427.6827.8427.84898,568
28 Dec 202328.4228.4227.5527.6927.691,366,923
27 Dec 202327.7128.5327.7128.0428.04995,449
26 Dec 202327.9228.1827.3027.7427.741,543,101
22 Dec 202328.3728.5427.6027.9127.91625,230
21 Dec 202327.2128.3526.9728.0928.092,244,572
20 Dec 202329.3529.3527.2227.3627.363,563,265
19 Dec 202329.8129.9528.7529.1529.152,753,215
18 Dec 202330.3630.7529.4029.7329.734,443,228
15 Dec 202328.2428.3927.7127.9727.971,648,237
14 Dec 202328.3828.7127.8128.1128.112,394,044
13 Dec 202328.2728.6027.6227.9227.921,066,902
12 Dec 202329.1929.3028.0028.1728.173,223,256
11 Dec 202326.3828.8526.3828.3928.393,305,645
08 Dec 202326.7128.3726.5526.9226.9210,785,290
07 Dec 202329.0030.5528.0029.1529.1510,075,440
06 Dec 202332.4632.5530.0330.3230.322,359,635
05 Dec 202333.6933.7532.2332.4132.412,591,488
04 Dec 202331.9433.9931.4833.3133.315,354,153
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...