NSE - Delayed Quote INR

Bajaj Hindusthan Sugar Limited (BAJAJHIND.NS)

22.28
+0.73
+(3.39%)
At close: May 15 at 3:30:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 15, 202521.8522.9521.8522.2822.2815,482,160
May 14, 202520.9621.7520.8721.5521.5511,093,389
May 13, 202520.6821.4520.4020.7520.758,881,271
May 12, 202519.7120.6719.6020.5220.5210,236,329
May 9, 202518.0119.8018.0119.1319.138,666,315
May 8, 202519.0019.5818.6518.7418.745,246,002
May 7, 202518.5919.3018.5119.1219.126,908,088
May 6, 202519.8219.9218.6518.8418.845,601,789
May 5, 202519.7219.8419.3719.6619.665,436,060
May 2, 202519.4020.1419.2419.6319.637,985,018
Apr 30, 202520.2520.2619.4019.5319.538,153,672
Apr 29, 202520.5921.0520.1920.2620.266,391,377
Apr 28, 202520.5020.7119.9820.5120.517,259,507
Apr 25, 202521.8721.9020.3020.5320.5316,111,257
Apr 24, 202520.6622.2020.5821.8721.8730,287,514
Apr 23, 202520.9721.0620.0020.6620.6611,219,608
Apr 22, 202519.9821.2519.6820.8320.8320,623,167
Apr 21, 202519.4820.0019.0419.9319.937,912,690
Apr 17, 202519.3019.6519.1219.3519.356,083,262
Apr 16, 202519.2719.6019.1819.3419.344,647,962
Apr 15, 202518.5219.2018.4819.1219.125,979,365
Apr 11, 202518.1018.3017.8118.2218.225,329,925
Apr 9, 202517.9418.0917.4217.5617.564,450,719
Apr 8, 202518.0218.4017.6417.8717.876,318,184
Apr 7, 202516.7417.6916.5017.5117.5112,998,803
Apr 4, 202519.6219.6318.2118.4218.4212,386,618
Apr 3, 202519.2619.8219.0619.6219.626,488,974
Apr 2, 202519.3119.5518.5219.3519.359,087,295
Apr 1, 202518.6719.3118.3219.1419.1421,754,531
Mar 28, 202520.2020.7819.3019.4719.4711,627,998
Mar 27, 202519.5220.4319.2320.2020.2018,237,716
Mar 26, 202520.1020.2319.4519.5619.5611,412,910
Mar 25, 202521.0721.1720.0020.0820.0812,278,933
Mar 24, 202521.0621.6220.8520.9320.9310,192,782
Mar 21, 202520.1021.0420.0220.8320.8311,902,963
Mar 20, 202520.6020.9019.9520.0720.078,917,518
Mar 19, 202519.5520.6119.5520.4520.4515,115,163
Mar 18, 202518.4518.4518.4518.4518.45-
Mar 17, 202519.3019.3018.2518.4518.458,100,817
Mar 13, 202519.1019.4019.0119.0919.095,937,946
Mar 12, 202519.4019.5718.9919.0919.097,051,133
Mar 11, 202519.5919.5918.9019.2319.237,216,365
Mar 10, 202520.8221.1019.7019.7419.747,720,186
Mar 7, 202520.3221.1320.2720.7020.708,199,452
Mar 6, 202520.3020.7520.1920.5320.537,852,495
Mar 5, 202519.0520.1919.0520.0520.059,364,000
Mar 4, 202518.5519.4918.1219.0319.0311,092,088
Mar 3, 202518.9019.2717.7218.8318.8312,790,878
Feb 28, 202519.4519.5818.2518.6218.6227,352,312
Feb 27, 202520.6520.7019.6219.7419.748,403,861
Feb 25, 202521.2621.4920.6120.6920.696,633,952
Feb 24, 202521.6721.7020.9721.2821.286,766,121
Feb 21, 202522.2022.9921.6021.7021.709,215,157
Feb 20, 202522.4022.5221.5622.2522.2511,311,652
Feb 19, 202521.1022.4920.7822.4222.428,725,086
Feb 18, 202522.0022.2020.6421.1021.109,325,605
Feb 17, 202522.1522.5421.3521.9921.999,898,018
Feb 14, 202523.7123.7221.5022.0522.0510,641,555
Feb 13, 202523.8024.3323.4123.5423.546,316,684
Feb 12, 202524.8624.8623.3623.9623.9612,135,467
Feb 11, 202526.1926.2424.7524.9124.917,079,677
Feb 10, 202526.7526.8926.0026.1126.113,776,910
Feb 7, 202527.5127.6326.8227.0127.013,500,930
Feb 6, 202527.2827.5027.0627.4227.423,748,444
Feb 5, 202527.1827.6527.0927.1927.193,747,607
Feb 4, 202526.8227.6726.5827.0327.034,046,779
Feb 3, 202527.1327.3826.5026.6626.663,432,683
Feb 1, 202527.7328.5827.4127.5527.554,623,183
Jan 31, 202527.6727.8827.1127.7227.723,992,839
Jan 30, 202527.7027.9027.1127.3927.394,894,848
Jan 29, 202526.7728.1026.5227.2727.2713,232,458
Jan 28, 202526.8527.0925.3026.4626.468,358,912
Jan 27, 202528.0028.0026.4026.5526.556,963,058
Jan 24, 202529.1629.2327.8228.2028.203,929,298
Jan 23, 202528.8629.4628.6029.0229.022,910,564
Jan 22, 202529.7029.7028.2629.0529.054,276,199
Jan 21, 202530.3730.6829.3429.6629.666,191,586
Jan 20, 202529.9130.8629.9130.1130.118,619,955
Jan 17, 202529.7929.7928.9429.3829.386,038,129
Jan 16, 202529.0930.3529.0929.9529.9513,565,257
Jan 15, 202528.0828.5827.3628.4228.427,003,283
Jan 14, 202526.2928.1026.2927.9127.918,230,621
Jan 13, 202527.6027.7625.9226.1126.1110,962,369
Jan 10, 202529.1029.3227.8527.9627.965,532,985
Jan 9, 202529.6029.8129.0129.0729.073,442,420
Jan 8, 202529.9230.0129.3829.5729.574,782,473
Jan 7, 202529.1830.0928.9629.8829.886,177,743
Jan 6, 202530.8430.8928.8428.9328.938,057,205
Jan 3, 202530.7131.4530.7130.7830.783,999,422
Jan 2, 202531.3331.4930.6830.9030.903,888,739
Jan 1, 202530.3531.7130.3031.1931.195,997,269
Dec 31, 202429.7730.4729.6830.3630.364,898,340
Dec 30, 202430.8430.9429.7529.8629.865,281,461
Dec 27, 202430.8531.0930.7130.8430.842,899,218
Dec 26, 202431.2031.2930.7530.8330.832,788,364
Dec 24, 202431.0931.4831.0031.0731.072,689,911
Dec 23, 202431.3931.5430.6131.1031.106,162,345
Dec 20, 202432.6532.7931.0031.0931.096,303,979
Dec 19, 202431.2932.7231.1832.4632.468,797,904
Dec 18, 202432.3332.4531.8031.9531.955,311,169
Dec 17, 202433.2133.2532.1632.4132.415,814,772
Dec 16, 202433.4533.7432.9233.0633.064,589,942
Dec 13, 202433.4833.5532.7433.3033.304,995,838
Dec 12, 202434.2834.4733.5033.5533.556,270,183
Dec 11, 202434.8835.3834.1534.2334.238,854,436
Dec 10, 202434.0534.8433.7634.6234.6212,487,283
Dec 9, 202434.0534.7333.7833.9633.967,417,504
Dec 6, 202433.9834.2933.6833.8133.816,177,301
Dec 5, 202434.2534.2833.7033.9333.936,194,025
Dec 4, 202434.7334.8433.8533.9933.998,529,106
Dec 3, 202433.7534.8133.6634.5534.558,593,069
Dec 2, 202433.2534.0032.9533.6233.627,462,641
Nov 29, 202433.0933.7032.8533.5433.546,206,266
Nov 28, 202433.6333.8533.0033.0933.096,849,763
Nov 27, 202432.6033.9032.2233.4133.4111,998,184
Nov 26, 202431.2732.7130.9332.4532.459,027,395
Nov 25, 202431.5032.1231.0031.1331.137,527,743
Nov 22, 202429.8031.1429.7630.8630.867,395,579
Nov 21, 202431.1831.1829.9130.0530.058,802,590
Nov 19, 202430.7531.8530.7531.1331.138,809,137
Nov 18, 202430.6231.1830.1530.7530.758,712,459
Nov 14, 202430.7431.8030.7430.9130.917,738,544
Nov 13, 202432.1132.1530.3430.5130.5112,981,837
Nov 12, 202433.2033.5631.8031.9831.987,328,416
Nov 11, 202434.4534.4532.9133.0633.069,668,621
Nov 8, 202434.5035.2633.8034.6734.6714,592,813
Nov 7, 202435.1535.6334.4734.5734.577,736,739
Nov 6, 202434.2535.2533.9835.1135.117,979,307
Nov 5, 202433.0034.3732.9133.9333.9312,404,205
Nov 4, 202434.9935.0033.1033.2633.2613,732,157
Nov 1, 202434.8535.4034.8535.2935.292,056,349
Oct 31, 202434.4035.0434.0934.8434.845,940,552
Oct 30, 202433.5034.7533.3534.3534.357,161,610
Oct 29, 202433.7534.3532.9933.4933.497,514,441
Oct 28, 202432.4934.0031.8633.6233.6210,854,683
Oct 25, 202433.4033.5431.6132.1632.1612,191,538
Oct 24, 202434.6434.9133.0033.4633.4610,868,042
Oct 23, 202434.0235.0833.3234.6334.6310,141,169
Oct 22, 202436.2036.2433.9034.0334.0315,661,543
Oct 21, 202437.5337.8436.0536.2736.277,788,764
Oct 18, 202437.4037.5736.6237.3437.348,020,539
Oct 17, 202438.4738.4737.3537.5237.527,824,578
Oct 16, 202438.5838.9438.0338.3938.396,543,724
Oct 15, 202438.8439.3738.4538.6038.608,575,188
Oct 14, 202438.9439.1838.5238.7938.797,438,828
Oct 11, 202439.1339.4038.4338.7138.718,071,610
Oct 10, 202439.3839.4038.7639.0139.0111,129,906
Oct 9, 202439.4539.7238.9339.1339.1310,066,324
Oct 8, 202437.8039.4837.2039.1939.1917,859,951
Oct 7, 202440.7540.7537.5537.8737.8726,336,169
Oct 4, 202441.2941.9439.9440.4540.4524,769,576
Oct 3, 202442.7243.5941.1141.2941.2920,657,355
Oct 1, 202442.9044.8442.3843.3343.3344,873,864
Sep 30, 202442.4043.2941.5042.7242.7240,286,388
Sep 27, 202441.0043.8841.0042.6642.6682,838,738
Sep 26, 202440.7940.7939.8040.0140.018,325,315
Sep 25, 202440.7041.9440.4140.6540.6528,208,341
Sep 24, 202439.1441.0038.9540.6240.6224,490,957
Sep 23, 202439.0039.5738.5139.1439.149,582,628
Sep 20, 202438.1038.9537.8238.7338.7313,170,322
Sep 19, 202439.2039.3437.3437.7237.7213,382,658
Sep 18, 202439.0239.9538.6038.7638.7610,999,418
Sep 17, 202439.4039.4538.7038.9338.936,650,340
Sep 16, 202439.2039.9039.0539.1839.1814,045,464
Sep 13, 202439.2039.5038.3538.4338.439,026,769
Sep 12, 202438.6039.3438.2439.0539.059,202,999
Sep 11, 202439.5639.8838.3038.4738.477,494,141
Sep 10, 202439.3039.8039.1139.5339.536,893,804
Sep 9, 202438.9539.4938.1638.9838.9810,822,167
Sep 6, 202440.2440.2439.0039.0739.0715,100,533
Sep 5, 202440.4040.7240.0040.0640.069,872,089
Sep 4, 202440.9341.9840.0440.1540.1521,411,587
Sep 3, 202441.4941.7941.2541.3941.399,347,223
Sep 2, 202442.9042.9541.4041.6541.6515,093,817
Aug 30, 202443.3744.7442.3142.6542.6588,926,797
Aug 29, 202441.1941.4540.3040.7440.7412,639,536
Aug 28, 202440.8841.9240.4941.0941.0918,021,140
Aug 27, 202440.3440.9040.0040.5640.5610,108,629
Aug 26, 202441.7041.7040.5040.6040.609,143,885
Aug 23, 202442.2743.0541.0641.3041.3019,317,065
Aug 22, 202442.0542.8741.3741.8741.8716,387,040
Aug 21, 202442.3942.4941.7041.8441.8413,567,863
Aug 20, 202441.3242.6540.9142.0442.0422,106,691
Aug 19, 202439.9941.8439.6841.0441.0427,503,437
Aug 16, 202439.8139.8938.9139.6139.6114,033,500
Aug 14, 202440.8040.8039.0539.1939.1917,817,658
Aug 13, 202440.2641.6439.8540.4340.4339,288,591
Aug 12, 202439.4040.5038.6039.1239.1223,701,558
Aug 9, 202440.4040.4039.2039.5339.5311,626,581
Aug 8, 202440.5040.7539.5739.7339.7315,171,361
Aug 7, 202439.6040.3639.1040.2140.2121,732,567
Aug 6, 202440.2541.3038.6038.9138.9117,677,863
Aug 5, 202441.0041.3839.5739.7939.7926,321,045
Aug 2, 202441.7043.2441.2742.6342.6318,210,491
Aug 1, 202444.5844.6042.3142.7542.7525,418,133
Jul 31, 202445.7546.1044.2044.2944.2939,664,782
Jul 30, 202443.9045.5043.3045.1545.1546,916,687
Jul 29, 202443.8545.4043.4743.6543.6545,893,841
Jul 26, 202442.8144.1942.4043.3343.3329,364,049
Jul 25, 202441.0044.5041.0042.4842.4849,109,065
Jul 24, 202439.1142.2539.1141.6541.6525,915,030
Jul 23, 202440.1840.6437.0539.1139.1121,390,491
Jul 22, 202439.0540.5538.6039.9839.9817,143,503
Jul 19, 202440.7540.7539.0539.2239.2218,312,614
Jul 18, 202442.0042.0040.3440.8040.8017,045,277
Jul 16, 202441.8843.2041.4541.8441.8416,178,643
Jul 15, 202443.1043.1841.5541.8941.8917,428,133
Jul 12, 202444.3044.6742.7142.8842.8824,974,775
Jul 11, 202441.7844.9541.5444.0744.0777,839,139
Jul 10, 202442.5842.9940.6041.4641.4623,906,592
Jul 9, 202440.9044.3040.1542.3342.3365,845,795
Jul 8, 202440.8741.9840.4040.6740.6717,391,753
Jul 5, 202440.8041.6840.6540.8840.8814,704,341
Jul 4, 202442.0142.0940.9541.0241.0216,131,485
Jul 3, 202442.2542.6441.3141.6841.6819,720,859
Jul 2, 202441.6043.0840.4141.9141.9129,963,521
Jul 1, 202440.3941.7839.9841.2941.2917,986,877
Jun 28, 202440.0041.2439.6540.1140.1121,297,501
Jun 27, 202441.2841.5839.3039.9939.9920,908,432
Jun 26, 202441.7842.2340.8641.1341.1322,035,391
Jun 25, 202441.7543.1241.2541.4041.4018,801,736
Jun 24, 202442.4043.1041.0041.1441.1421,271,997
Jun 21, 202443.0044.2442.0042.6842.6831,392,105
Jun 20, 202442.6044.4042.0042.9442.9433,542,685
Jun 19, 202440.5043.9538.7342.5242.5284,128,082
Jun 18, 202441.9542.4039.6040.3340.3333,705,395
Jun 14, 202442.0543.5041.0641.5941.5981,926,632
Jun 13, 202437.0542.9937.0541.7341.73229,723,759
Jun 12, 202436.7037.3135.8336.4636.4643,560,590
Jun 11, 202433.5036.6932.8536.2736.2765,742,192
Jun 10, 202433.9534.4933.1133.2533.2514,099,329
Jun 7, 202432.3034.2532.1533.6533.6528,939,792
Jun 6, 202431.9532.6031.6532.3032.3012,555,040
Jun 5, 202429.9531.8528.2531.5031.5020,279,166
Jun 4, 202432.5032.5027.5529.1029.1022,558,924
Jun 3, 202432.8533.3031.6032.6532.6519,123,305
May 31, 202430.9531.2030.2030.7530.757,501,420
May 30, 202431.1531.3030.6530.7530.755,744,860
May 29, 202431.1031.7031.0031.2531.257,150,540
May 28, 202431.8032.2531.0031.2031.209,132,500
May 27, 202432.8032.8531.2031.8031.8010,074,504
May 24, 202432.5033.2532.3032.7032.708,945,276
May 23, 202432.5533.2032.3032.4032.407,055,676
May 22, 202432.8033.3532.0532.5532.557,969,258
May 21, 202433.6033.6032.6032.7032.707,143,274
May 17, 202431.9533.3031.8033.0033.0012,654,649
May 16, 202432.5032.6531.8032.0032.005,655,530
May 15, 202432.7032.9532.1032.2532.257,061,272

Related Tickers

RENUKA.NS Shree Renuka Sugars Limited
31.87
+4.25%
 
DWARKESH.NS Dwarikesh Sugar Industries Limited
45.78
+0.64%
 
RAJSREESUG.NS Rajshree Sugars and Chemicals Limited
49.18
+1.17%
 
KOTARISUG.NS Kothari Sugars and Chemicals Limited
38.07
+1.71%
 
MAWANASUG.NS Mawana Sugars Limited
95.51
+0.72%
 
RANASUG.NS Rana Sugars Limited
14.57
+1.25%
 
SIMBHALS.NS Simbhaoli Sugars Limited
14.71
+0.55%
 
VISHWARAJ.NS Vishwaraj Sugar Industries Limited
10.07
+2.86%
 
SAKHTISUG.NS Sakthi Sugars Limited
24.88
+1.97%
 
KCPSUGIND.NS K.C.P. Sugar and Industries Corporation Limited
37.31
+1.19%