BSE - Delayed Quote INR

Bajaj Hindusthan Sugar Limited (BAJAJHIND.BO)

Compare
17.59
-0.28
(-1.57%)
At close: April 9 at 3:59:24 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202517.9218.1017.4217.5917.59768,649
Apr 8, 202518.0618.4217.6417.8717.87966,764
Apr 7, 202516.5617.7016.5617.5217.522,185,905
Apr 4, 202519.6919.6918.2518.4718.47474,647
Apr 3, 202519.2019.8119.0119.6119.611,377,968
Apr 2, 202519.2719.5518.5119.3619.361,151,266
Apr 1, 202518.5819.3118.3419.1619.163,133,757
Mar 28, 202520.1120.7719.3119.5119.511,007,282
Mar 27, 202519.4420.4519.2320.1920.193,017,212
Mar 26, 202520.0920.2319.4219.5719.5715,088,100
Mar 25, 202521.0121.1820.0020.0920.091,983,957
Mar 24, 202521.0121.5620.8620.9320.931,878,135
Mar 21, 202520.4221.0020.0220.8320.832,167,155
Mar 20, 202520.7320.9019.9620.0820.081,279,806
Mar 19, 202519.6420.5919.5820.4620.463,024,795
Mar 18, 202518.5819.4818.5019.3419.341,965,995
Mar 17, 202519.1319.3418.1818.4618.461,651,674
Mar 13, 202519.2019.4018.9919.1019.101,108,908
Mar 12, 202519.3019.5618.9819.0819.081,214,366
Mar 11, 202519.3319.6318.9019.2519.251,354,912
Mar 10, 202520.7321.1219.7019.7419.741,262,858
Mar 7, 202520.4921.1220.2920.7120.711,404,406
Mar 6, 202520.4720.7520.2120.5520.55791,939
Mar 5, 202519.1320.1719.0720.0320.031,971,290
Mar 4, 202518.7819.4918.1219.0619.061,364,176
Mar 3, 202518.9619.2317.7618.8318.83580,600
Feb 28, 202519.5519.6018.2618.6118.612,094,742
Feb 27, 202520.9620.9619.5819.7619.76888,785
Feb 25, 202521.2721.5020.5520.6820.68843,713
Feb 24, 202521.7021.7020.9821.2921.29963,184
Feb 21, 202522.2422.9921.6021.7121.71950,619
Feb 20, 202522.3622.5021.5722.2622.261,216,773
Feb 19, 202521.1322.5020.8022.4522.45692,799
Feb 18, 202522.1022.1920.6521.0921.091,773,409
Feb 17, 202522.0922.5521.3522.0122.011,334,597
Feb 14, 202523.7323.7321.4822.0822.082,372,543
Feb 13, 202523.8924.3323.4023.5423.541,181,913
Feb 12, 202524.9024.9023.4323.9623.961,990,803
Feb 11, 202526.1026.2524.7524.9224.92608,793
Feb 10, 202527.0927.0926.0026.0926.09650,239
Feb 7, 202527.5527.6126.8527.0427.04689,058
Feb 6, 202527.3127.4927.0527.4327.43186,915
Feb 5, 202527.1927.6527.1227.1827.18845,646
Feb 4, 202526.8127.3526.6027.0427.04700,108
Feb 3, 202526.0227.3626.0226.6726.67986,939
Feb 1, 202527.8728.5927.3527.6027.60900,788
Jan 31, 202527.7027.9026.9927.7227.72894,051
Jan 30, 202527.7927.8627.1427.3927.39363,585
Jan 29, 202526.5028.0526.5027.2627.261,084,426
Jan 28, 202526.7727.0725.2526.4126.411,270,408
Jan 27, 202527.9528.0026.4426.5826.58424,299
Jan 24, 202529.1129.1627.9028.1828.18289,929
Jan 23, 202529.0029.4428.6128.9928.99565,555
Jan 22, 202529.7529.7528.2829.0929.09347,665
Jan 21, 202530.5630.6729.3529.6529.65377,451
Jan 20, 202529.9030.8829.9030.0830.08956,377
Jan 17, 202529.8729.8728.9529.3829.38324,348
Jan 16, 202529.4630.3429.0829.9329.931,073,091
Jan 15, 202528.2928.5527.3428.4128.41572,237
Jan 14, 202526.1728.1226.1727.9027.901,345,705
Jan 13, 202527.8327.8325.9126.1426.14832,860
Jan 10, 202529.1029.3427.8527.9527.951,193,663
Jan 9, 202529.6029.8129.0329.1029.10325,265
Jan 8, 202529.8130.0029.4029.5629.56741,252
Jan 7, 202529.0130.0728.9829.9029.90489,495
Jan 6, 202530.7930.8728.7728.9228.921,676,736
Jan 3, 202530.8831.4330.6830.7930.79626,599
Jan 2, 202531.1231.4830.7030.9230.92805,397
Jan 1, 202530.4031.7030.3031.1931.19964,562
Dec 31, 202429.8630.4629.6930.3730.37894,131
Dec 30, 202430.9130.9229.7729.8929.89765,487
Dec 27, 202430.7731.1130.7530.8430.84269,565
Dec 26, 202431.1031.3030.7130.8230.82416,017
Dec 24, 202431.1231.4831.0031.0831.08440,865
Dec 23, 202431.2131.5230.6131.1031.101,157,086
Dec 20, 202432.6032.8031.0031.1431.141,209,731
Dec 19, 202431.2932.6831.1032.4932.491,450,394
Dec 18, 202432.4032.4531.8231.9631.96337,749
Dec 17, 202433.1133.2932.2032.3732.37830,281
Dec 16, 202433.4933.7332.9033.0633.06699,991
Dec 13, 202433.5633.5632.7333.3233.32752,282
Dec 12, 202434.0234.4733.5033.5633.56306,699
Dec 11, 202434.9035.4034.1234.2234.221,244,523
Dec 10, 202433.9634.7933.7734.6634.661,588,809
Dec 9, 202434.0034.7533.8033.9933.99970,832
Dec 6, 202434.0334.2833.7033.8233.82396,724
Dec 5, 202434.3034.3033.7033.9233.921,135,121
Dec 4, 202434.5134.8433.9034.0234.02390,852
Dec 3, 202433.8134.8033.6934.5134.511,236,520
Dec 2, 202433.2233.9532.9633.6333.63495,285
Nov 29, 202432.9133.6932.8533.5333.53781,714
Nov 28, 202433.6533.8533.0033.0933.091,071,417
Nov 27, 202432.6033.8832.2233.4333.432,093,584
Nov 26, 202431.2132.6830.9532.4532.451,671,384
Nov 25, 202431.1132.1231.0531.1631.16453,444
Nov 22, 202429.9931.1029.7630.7830.781,205,555
Nov 21, 202431.1631.1629.9030.1030.10434,760
Nov 19, 202430.8931.8430.8831.1031.10510,824
Nov 18, 202430.8031.1330.1430.7130.71555,938
Nov 14, 202430.7931.7630.7930.9030.901,686,720
Nov 13, 202432.0032.1530.3930.5330.53833,654
Nov 12, 202432.8533.5531.8031.9631.961,487,642
Nov 11, 202434.5534.5632.9433.1033.101,483,748
Nov 8, 202434.5835.2433.8234.7134.711,289,670
Nov 7, 202435.2435.6034.4634.5434.541,483,115
Nov 6, 202434.4235.4533.9735.1535.151,696,934
Nov 4, 202435.0935.0933.1033.2433.241,754,399
Nov 1, 202434.9835.4334.9835.3035.30124,507
Oct 31, 202434.4035.0034.0834.8234.82924,379
Oct 29, 202433.9934.3433.0033.5033.50533,086
Oct 28, 202432.3634.0031.9033.6133.611,658,302
Oct 25, 202433.1633.5231.6232.1832.182,070,735
Oct 24, 202434.7434.9233.1633.5133.51580,003
Oct 23, 202433.6035.0833.3034.6034.601,709,868
Oct 22, 202436.0336.2233.9234.0334.03982,696
Oct 21, 202437.9337.9336.0036.2036.201,539,914
Oct 18, 202437.2637.5936.6037.3437.341,057,518
Oct 17, 202438.2638.5037.3837.5237.52546,644
Oct 16, 202438.6038.9438.0838.3738.371,074,019
Oct 15, 202438.9839.3838.4838.6038.601,136,495
Oct 14, 202438.9939.1738.5638.7938.79956,988
Oct 11, 202439.2539.4038.4538.7338.73891,029
Oct 10, 202439.4839.4838.7639.0539.05720,011
Oct 9, 202439.7939.7938.9339.1139.111,138,789
Oct 8, 202437.3139.4037.1939.1939.193,200,907
Oct 7, 202440.6640.7537.5537.9037.903,638,157
Oct 4, 202441.0241.9539.9240.4840.481,393,124
Oct 3, 202442.3643.6040.9841.2641.263,541,282
Oct 1, 202442.9544.7642.3843.3843.386,649,051
Sep 30, 202442.4943.2841.5042.7442.744,978,149
Sep 27, 202441.0043.8541.0042.6742.6711,299,500
Sep 26, 202440.2640.8039.8340.0140.011,327,036
Sep 25, 202440.8541.9440.4440.6540.652,199,400
Sep 24, 202439.2640.9439.0040.5740.572,057,937
Sep 23, 202439.0039.5538.5239.1339.13716,606
Sep 20, 202438.1538.9237.8538.7038.70695,525
Sep 19, 202439.2539.3237.3437.7037.701,905,200
Sep 18, 202439.0039.9538.6038.8438.841,696,441
Sep 17, 202439.4439.4438.7138.9338.93293,603
Sep 16, 202439.0139.8839.0139.1439.14823,323
Sep 13, 202439.0839.4938.3638.4238.421,402,552
Sep 12, 202438.6039.3338.2339.0639.061,099,713
Sep 11, 202439.5339.8738.3538.5038.501,198,623
Sep 10, 202439.2139.7939.1039.5339.531,205,293
Sep 9, 202438.8339.4738.1538.9938.991,973,889
Sep 6, 202440.3440.3439.0039.0739.071,102,103
Sep 5, 202440.3340.7140.0040.0540.05728,571
Sep 4, 202440.5441.9840.0440.1440.142,495,109
Sep 3, 202441.3141.7441.2641.4341.43506,703
Sep 2, 202442.9542.9541.4041.6441.64990,430
Aug 30, 202443.4744.7042.3142.6242.6210,415,130
Aug 29, 202441.2041.4540.3140.7440.74727,767
Aug 28, 202440.7241.9040.5441.0541.052,533,474
Aug 26, 202441.9341.9340.5040.5840.58608,314
Aug 23, 202442.2543.0341.0841.2841.281,338,728
Aug 22, 202442.0142.8541.3941.8641.862,801,765
Aug 21, 202442.3342.5041.7141.8441.842,053,607
Aug 20, 202441.2842.7540.9142.0842.083,231,841
Aug 19, 202439.9441.8239.6841.0441.044,795,429
Aug 16, 202439.5639.8938.9239.6339.63967,989
Aug 14, 202440.9440.9439.0339.1639.16996,251
Aug 13, 202440.2641.6439.8540.4140.415,128,862
Aug 12, 202439.4840.5038.6039.1239.123,350,871
Aug 9, 202440.2140.4039.2539.6239.62688,326
Aug 8, 202440.4640.7539.5239.7139.713,313,563
Aug 7, 202439.4140.3539.1140.2140.212,825,859
Aug 6, 202439.0741.2738.6438.9438.943,174,467
Aug 5, 202440.5141.3839.5039.8139.814,829,137
Aug 2, 202441.8043.2041.2542.6342.632,374,385
Aug 1, 202444.7544.7542.3542.7542.751,554,138
Jul 31, 202445.7046.1044.1744.2544.252,925,031
Jul 30, 202443.7945.5043.2645.0945.096,198,867
Jul 29, 202443.7645.3943.5043.6743.676,495,637
Jul 26, 202442.8944.1642.4043.3343.331,920,099
Jul 25, 202440.7744.4940.7742.4742.476,799,906
Jul 24, 202439.0142.2239.0141.6541.653,723,696
Jul 23, 202440.0540.6737.0939.1239.121,705,229
Jul 22, 202439.0140.5338.5939.9739.971,944,433
Jul 19, 202440.7040.7039.1039.2939.291,320,270
Jul 18, 202442.0042.0040.3740.7740.772,604,820
Jul 16, 202441.8743.1841.5041.8641.862,823,071
Jul 15, 202443.1443.1941.5341.9741.971,491,399
Jul 12, 202444.3044.6542.6942.8442.843,468,370
Jul 11, 202441.8344.9541.5644.0944.093,543,125
Jul 10, 202442.6142.9840.6041.4341.433,655,432
Jul 9, 202440.8844.2940.1642.3442.344,075,197
Jul 8, 202440.5242.0040.3840.6640.662,894,091
Jul 5, 202440.7541.6640.6840.8940.892,129,868
Jul 4, 202441.7142.0441.0041.0241.02885,796
Jul 3, 202442.1942.6241.3241.6741.672,733,440
Jul 2, 202441.5343.0840.4341.9141.913,855,687
Jul 1, 202440.3941.7740.0041.3141.311,337,001
Jun 28, 202440.0041.2339.7040.1040.102,763,763
Jun 27, 202441.2541.5839.3239.9939.993,777,403
Jun 26, 202441.7042.2040.8641.1541.151,254,807
Jun 25, 202441.9843.0941.2541.4041.403,204,545
Jun 24, 202442.5843.1041.0641.1641.16961,747
Jun 21, 202443.0044.2042.0642.6642.663,943,482
Jun 20, 202442.6744.4042.0042.9442.945,251,098
Jun 19, 202440.5043.9538.6842.5542.5510,536,630
Jun 18, 202441.9942.4539.5540.3640.362,125,925
Jun 14, 202442.1843.4941.0741.5141.515,590,869
Jun 13, 202437.0642.9837.0041.7241.7214,678,260
Jun 12, 202436.6937.3035.8436.4436.443,376,770
Jun 11, 202433.5036.6632.8936.2636.269,610,368
Jun 10, 202433.8834.5033.1133.2633.261,197,174
Jun 7, 202432.3234.2532.1533.6233.625,898,197
Jun 6, 202431.9532.5531.7032.3232.32990,401
Jun 5, 202429.7631.7028.0931.4831.483,834,967
Jun 4, 202432.6732.6727.5829.1229.125,105,479
Jun 3, 202432.3233.3031.6232.7032.701,687,684
May 31, 202430.9931.2030.1530.7030.701,860,257
May 30, 202431.2031.3530.5730.7530.751,097,906
May 29, 202431.0131.6830.9531.2831.281,505,488
May 28, 202431.8532.2731.0231.2231.221,342,820
May 27, 202432.8832.8831.2531.8131.811,023,320
May 24, 202432.5833.2532.3132.6632.66702,944
May 23, 202432.4633.1932.3032.3632.36497,734
May 22, 202432.7133.3232.0632.5432.541,549,511
May 21, 202433.4633.5532.6032.7032.701,462,609
May 17, 202431.9133.2531.8533.0433.041,966,162
May 16, 202432.4532.6131.8332.0032.001,077,549
May 15, 202432.7032.9432.1232.3332.33697,930
May 14, 202431.5232.8531.4032.5332.531,756,776
May 13, 202432.1532.2730.6531.4531.452,394,364
May 10, 202431.8532.3730.6531.9531.952,626,414
May 9, 202433.2333.3331.3731.6531.65984,166
May 8, 202432.6733.6332.1133.1433.14988,953
May 7, 202434.0034.1332.4032.7832.781,275,543
May 6, 202435.5035.7533.9034.0734.072,360,670
May 3, 202436.2436.8534.8535.3235.323,132,478
May 2, 202436.2936.9935.8035.9135.914,104,476
Apr 30, 202436.6037.4535.6435.9135.912,005,110
Apr 29, 202434.4936.7534.3436.2936.292,501,850
Apr 26, 202434.4134.8533.6534.0434.042,860,328
Apr 25, 202434.1234.7933.8134.3034.303,593,577
Apr 24, 202433.4034.8232.6533.9833.984,161,511
Apr 23, 202432.1233.3231.6433.1133.111,320,065
Apr 22, 202431.0432.4931.0431.8531.852,297,479
Apr 19, 202430.3730.8029.8230.6230.621,738,442
Apr 18, 202431.2831.8930.6130.8030.80546,060
Apr 16, 202430.4131.5530.4130.8930.891,022,715
Apr 15, 202431.8831.8830.3930.9230.921,217,775
Apr 12, 202433.2933.7432.4032.5432.541,948,530
Apr 10, 202433.5034.4732.8033.4833.481,877,909
Apr 9, 202432.5133.5531.3533.2333.231,490,581

Related Tickers

RAVALSUGAR.BO The Ravalgaon Sugar Farm Limited
1,090.00
-1.34%
 
BALRAMCHIN.NS Balrampur Chini Mills Limited
520.65
-1.20%
 
BALRAMCHIN.BO Balrampur Chini Mills Limited
520.05
-1.29%
 
DHAMPURSUG.BO Dhampur Sugar Mills Limited
117.60
-1.55%
 
TRIVENI.BO Triveni Engineering & Industries Limited
363.80
-2.58%
 
RENUKA.NS Shree Renuka Sugars Limited
26.12
-2.57%
 
KCPSUGIND.NS K.C.P. Sugar and Industries Corporation Limited
34.45
-1.49%
 
RENUKA.BO Shree Renuka Sugars Limited
26.12
-2.57%
 
TRIVENI.NS Triveni Engineering & Industries Limited
363.85
-2.44%