Bajaj Hindusthan Sugar share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
28-07-2026 Tuesday	BSE Sensex : 76,765.92 -69.86 -0.09%		NSE Nifty 50 : 23,985.35 -10.60 -0.04%		USD - INR 1 $ = Rs 95.86	Find Stock
Share Price in Google :	Bajaj Hindusthan Sugar		MCap (aprox) 4015.5 Crores	Symbol : BAJAJHIND	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-3.3%	-6.7%	-8.6%	-13.4%	7.2%	-34.2%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. ***   Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
28-07-26	Tue	16.8	-0.13	2.42m	-0.8%
27-07-26	Mon	16.93	-0.36	4.18m	-2.1%	Data Update : 7 PM
24-07-26	Fri	17.29	0.47	5.75m	2.8%	28-07-26 : 16.8
23-07-26	Thu	16.82	-0.21	3.09m	-1.2%
22-07-26	Wed	17.03	-0.32	2.66m	-1.8%	Compared to  :  17-07-26 17.38
21-07-26	Tue	17.35	0.11	5.5m	0.6%
20-07-26	Mon	17.24	-0.14	2.64m	-0.8%	7 Days %
17-07-26	Fri	17.38	0.24	6.42m	1.4%	-3.3%
16-07-26	Thu	17.14	-0.04	2.4m	-0.2%
15-07-26	Wed	17.18	-0.32	3.26m	-1.8%	Compared to  :  29-06-26 18.01
14-07-26	Tue	17.5	-0.2	3.16m	-1.1%
13-07-26	Mon	17.7	0.35	6.39m	2.0%	1 Month %
10-07-26	Fri	17.35	0.11	2.71m	0.6%	-6.7%
09-07-26	Thu	17.24	-0.03	4.47m	-0.2%	.
08-07-26	Wed	17.27	-0.21	4.88m	-1.2%	Compared to  :  29-05-26 18.38
07-07-26	Tue	17.48	-0.35	4.11m	-2.0%
06-07-26	Mon	17.83	-0.05	7.52m	-0.3%	2 Months %
03-07-26	Fri	17.88	-0.2	4.74m	-1.1%	-8.6%
02-07-26	Thu	18.08	0.35	5.49m	2.0%
01-07-26	Wed	17.73	0.08	7.73m	0.5%	Compared to  :  28-04-26 19.41
30-06-26	Tue	17.65	-0.36	7.16m	-2.0%
29-06-26	Mon	18.01	-0.14	4.17m	-0.8%	3 Months %
25-06-26	Thu	18.15	-0.68	5.67m	-3.6%	-13.4%
24-06-26	Wed	18.83	0.03	4.06m	0.2%
23-06-26	Tue	18.8	-0.37	4.76m	-1.9%	Compared to  :  28-01-26 15.67
22-06-26	Mon	19.17	-0.02	3.36m	-0.1%
19-06-26	Fri	19.19	-0.21	3.21m	-1.1%	6 Months %
18-06-26	Thu	19.4	0	5.99m	0.0%	7.2%
17-06-26	Wed	19.4	-0.47	5.63m	-2.4%
16-06-26	Tue	19.87	0.05	6.32m	0.3%	Compared to  :  28-07-25 25.55
15-06-26	Mon	19.82	0.88	21.07m	4.6%
12-06-26	Fri	18.94	0.43	6.83m	2.3%	1 year %
11-06-26	Thu	18.51	-0.28	8.04m	-1.5%	-34.2%
10-06-26	Wed	18.79	-0.52	4.22m	-2.7%
09-06-26	Tue	19.31	-0.13	6.62m	-0.7%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
08-06-26	Mon	19.44	-0.31	14.41m	-1.6%
05-06-26	Fri	19.75	0.44	15.8m	2.3%
04-06-26	Thu	19.31	0.83	14.13m	4.5%
03-06-26	Wed	18.48	-0.24	5.37m	-1.3%
02-06-26	Tue	18.72	-0.32	5.43m	-1.7%
01-06-26	Mon	19.04	0.66	12.5m	3.6%
29-05-26	Fri	18.38	0.05	5.79m	0.3%
27-05-26	Wed	18.33	-0.14	4.37m	-0.8%
26-05-26	Tue	18.47	-0.07	4.52m	-0.4%
25-05-26	Mon	18.54	0.01	3.54m	0.1%
22-05-26	Fri	18.53	0.01	4.14m	0.1%
21-05-26	Thu	18.52	0.44	9.23m	2.4%
20-05-26	Wed	18.08	0.36	10.44m	2.0%
19-05-26	Tue	17.72	0.45	7.15m	2.6%
18-05-26	Mon	17.27	-0.55	7.71m	-3.1%
15-05-26	Fri	17.82	0.04	7.12m	0.2%
14-05-26	Thu	17.78	-0.95	13.98m	-5.1%
13-05-26	Wed	18.73	-0.32	8.28m	-1.7%
12-05-26	Tue	19.05	0.09	10.71m	0.5%
11-05-26	Mon	18.96	-0.81	9.65m	-4.1%
08-05-26	Fri	19.77	-0.46	7.98m	-2.3%
07-05-26	Thu	20.23	-0.17	7.96m	-0.8%
06-05-26	Wed	20.4	-0.01	10.98m	0.0%
05-05-26	Tue	20.41	0.1	17.47m	0.5%
04-05-26	Mon	20.31	0.01	14.02m	0.0%
30-04-26	Thu	20.3	0.65	31.56m	3.3%
29-04-26	Wed	19.65	0.24	11.69m	1.2%
28-04-26	Tue	19.41	-0.1	5.24m	-0.5%
27-04-26	Mon	19.51	0.47	7.9m	2.5%
24-04-26	Fri	19.04	-0.69	10.74m	-3.5%
23-04-26	Thu	19.73	0.51	23.45m	2.7%
22-04-26	Wed	19.22	0.62	12.64m	3.3%
21-04-26	Tue	18.6	0.35	9.28m	1.9%
20-04-26	Mon	18.25	-0.53	12.94m	-2.8%
17-04-26	Fri	18.78	-0.09	10.39m	-0.5%
16-04-26	Thu	18.87	0.02	11.64m	0.1%
15-04-26	Wed	18.85	0.81	14.85m	4.5%
13-04-26	Mon	18.04	0.27	11.8m	1.5%
10-04-26	Fri	17.77	0.3	11.43m	1.7%
09-04-26	Thu	17.47	0.27	13.08m	1.6%
08-04-26	Wed	17.2	0.04	11.96m	0.2%
07-04-26	Tue	17.16	-0.19	8.52m	-1.1%
06-04-26	Mon	17.35	0.27	11.33m	1.6%
02-04-26	Thu	17.08	0.12	10.2m	0.7%
01-04-26	Wed	16.96	0.49	14.42m	3.0%
30-03-26	Mon	16.47	0.01	29.08m	0.1%
27-03-26	Fri	16.46	0.31	33.71m	1.9%
25-03-26	Wed	16.15	0.48	12.9m	3.1%
24-03-26	Tue	15.67	0.35	12.33m	2.3%
23-03-26	Mon	15.32	-0.84	11.59m	-5.2%
20-03-26	Fri	16.16	0.51	18.45m	3.3%
19-03-26	Thu	15.65	-0.29	8.44m	-1.8%
18-03-26	Wed	15.94	1.01	6.62m	1.1%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	14.93	-0.31	5.04m	-2.0%
26-02-26	Thu	15.24	-0.22	3.77m	-1.4%
25-02-26	Wed	15.46	-0.09	3.65m	-0.6%
24-02-26	Tue	15.55	-0.27	4.04m	-1.7%
23-02-26	Mon	15.82	-0.42	4.89m	-2.6%
20-02-26	Fri	16.24	-0.14	3.62m	-0.9%
19-02-26	Thu	16.38	0.12	4.19m	0.7%
18-02-26	Wed	16.26	-0.11	4.58m	-0.7%
17-02-26	Tue	16.37	-1	7.33m	-5.8%
16-02-26	Mon	17.37	0.23	14.16m	1.3%
13-02-26	Fri	17.14	-0.52	4.86m	-2.9%
12-02-26	Thu	17.66	0.52	5.98m	3.0%
11-02-26	Wed	17.14	0.98	7.34m	6.1%
10-02-26	Tue	16.16	-0.18	3.12m	-1.1%
09-02-26	Mon	16.34	-0.23	3.33m	-1.4%
06-02-26	Fri	16.57	0.24	5.93m	1.5%
05-02-26	Thu	16.33	0.27	3.9m	1.7%
04-02-26	Wed	16.06	-0.1	4.91m	-0.6%
03-02-26	Tue	16.16	-0.25	3.84m	-1.5%
02-02-26	Mon	16.41	0.2	6.85m	1.2%
01-02-26	Sun	16.21	-0.36	3.46m	-2.2%
30-01-26	Fri	16.57	0.48	5.44m	3.0%
29-01-26	Thu	16.09	0.42	6.67m	2.7%
28-01-26	Wed	15.67	-0.59	3.87m	-3.6%
27-01-26	Tue	16.26	0.49	4.1m	3.1%
23-01-26	Fri	15.77	-0.51	6.96m	-3.1%
22-01-26	Thu	16.28	-0.84	5.61m	-4.9%
21-01-26	Wed	17.12	-0.46	3.1m	-2.6%
20-01-26	Tue	17.58	-0.25	2.63m	-1.4%
19-01-26	Mon	17.83	0.63	5.35m	3.7%
16-01-26	Fri	17.2	-0.06	2.77m	-0.3%
14-01-26	Wed	17.26	-0.29	5.46m	-1.7%
13-01-26	Tue	17.55	-0.48	5.34m	-2.7%
12-01-26	Mon	18.03	-0.33	3.46m	-1.8%
09-01-26	Fri	18.36	0.09	3.03m	0.5%
08-01-26	Thu	18.27	-0.19	3.24m	-1.0%
07-01-26	Wed	18.46	-0.22	3.82m	-1.2%
06-01-26	Tue	18.68	0.22	3.62m	1.2%
05-01-26	Mon	18.46	-0.1	1.68m	-0.5%
02-01-26	Fri	18.56	0.4	5.89m	2.2%
01-01-26	Thu	18.16	-0.29	3.55m	-1.6%
31-12-25	Wed	18.45	0.02	4.74m	0.1%
30-12-25	Tue	18.43	-0.13	3.74m	-0.7%
29-12-25	Mon	18.56	-0.29	3.45m	-1.5%
26-12-25	Fri	18.85	0.08	3.76m	0.4%
24-12-25	Wed	18.77	0.3	5.23m	1.6%
23-12-25	Tue	18.47	-0.27	6.43m	-1.4%
22-12-25	Mon	18.74	0.18	5.21m	1.0%
19-12-25	Fri	18.56	-0.18	3.21m	-1.0%
18-12-25	Thu	18.74	-0.33	3.99m	-1.7%
17-12-25	Wed	19.07	-0.4	3.91m	-2.1%
16-12-25	Tue	19.47	-0.44	4.07m	-2.2%
15-12-25	Mon	19.91	0.08	5.33m	0.4%
12-12-25	Fri	19.83	0.83	11.79m	4.4%
11-12-25	Thu	19	0.27	5.59m	1.4%
10-12-25	Wed	18.73	-0.83	5.97m	-4.2%
09-12-25	Tue	19.56	-0.22	2.71m	-1.1%
08-12-25	Mon	19.78	0	3.47m	0.0%
05-12-25	Fri	19.78	-0.24	3.16m	-1.2%
04-12-25	Thu	20.02	-0.16	3.99m	-0.8%
03-12-25	Wed	20.18	-0.36	3.16m	-1.8%
02-12-25	Tue	20.54	-0.42	2.78m	-2.0%
01-12-25	Mon	20.96	-0.01	3.18m	0.0%
28-11-25	Fri	20.97	0.62	4.47m	3.0%
27-11-25	Thu	20.35	-0.09	2.6m	-0.4%
26-11-25	Wed	20.44	-0.29	3.56m	-1.4%
25-11-25	Tue	20.73	-0.21	2.8m	-1.0%
24-11-25	Mon	20.94	-0.04	2.82m	-0.2%
21-11-25	Fri	20.98	0.1	3.88m	0.5%
20-11-25	Thu	20.88	-0.22	3.54m	-1.0%
19-11-25	Wed	21.1	0.07	3.02m	0.3%
18-11-25	Tue	21.03	0.07	3.07m	0.3%
17-11-25	Mon	20.96	-0.05	4.07m	-0.2%
14-11-25	Fri	21.01	-0.19	4.8m	-0.9%
13-11-25	Thu	21.2	-0.32	3.7m	-1.5%
12-11-25	Wed	21.52	0.39	5.85m	1.8%
11-11-25	Tue	21.13	-0.13	4.38m	-0.6%
10-11-25	Mon	21.26	-0.68	4.77m	-3.1%
07-11-25	Fri	21.94	-0.51	3.87m	-2.3%
06-11-25	Thu	22.45	0.36	7.09m	1.6%
04-11-25	Tue	22.09	-0.22	4.59m	-1.0%
03-11-25	Mon	22.31	-0.35	3.79m	-1.5%
31-10-25	Fri	22.66	0.67	10.13m	3.0%
30-10-25	Thu	21.99	-0.11	3.13m	-0.5%
29-10-25	Wed	22.1	-0.32	5.33m	-1.4%
28-10-25	Tue	22.42	-0.1	4.55m	-0.4%
27-10-25	Mon	22.52	0.42	14.2m	1.9%
24-10-25	Fri	22.1	0.76	6.08m	3.6%
23-10-25	Thu	21.34	0.28	3.17m	1.3%
21-10-25	Tue	21.06	-0.36	3.18m	-1.7%
20-10-25	Mon	21.42	-0.01	4.02m	0.0%
17-10-25	Fri	21.43	0.29	4.76m	1.4%
16-10-25	Thu	21.14	-0.7	5.7m	-3.2%
15-10-25	Wed	21.84	-0.41	5.98m	-1.8%
14-10-25	Tue	22.25	0.21	8.3m	1.0%
13-10-25	Mon	22.04	-0.05	6.11m	-0.2%
10-10-25	Fri	22.09	0.61	14.4m	2.8%
09-10-25	Thu	21.48	1.21	15.19m	6.0%
08-10-25	Wed	20.27	-0.38	3.94m	-1.8%
07-10-25	Tue	20.65	0.42	5.85m	2.1%
06-10-25	Mon	20.23	0.44	4.42m	2.2%
03-10-25	Fri	19.79	0.34	3.89m	1.7%
01-10-25	Wed	19.45	-0.57	11.08m	-2.8%
30-09-25	Tue	20.02	-0.43	5.93m	-2.1%
29-09-25	Mon	20.45	-0.38	3.83m	-1.8%
26-09-25	Fri	20.83	-0.41	6.2m	-1.9%
25-09-25	Thu	21.24	-0.35	5.11m	-1.6%
24-09-25	Wed	21.59	-0.42	4.16m	-1.9%
23-09-25	Tue	22.01	-0.06	5.15m	-0.3%
22-09-25	Mon	22.07	0.63	13.38m	2.9%
19-09-25	Fri	21.44	0.09	4.46m	0.4%
18-09-25	Thu	21.35	-0.03	3.81m	-0.1%
17-09-25	Wed	21.38	0.47	7.49m	2.2%
16-09-25	Tue	20.91	-0.07	4.9m	-0.3%
15-09-25	Mon	20.8	0.11	3.96m	0.5%
12-09-25	Fri	20.87	0.14	4.81m	0.7%
11-09-25	Thu	20.73	-0.33	4.69m	-1.6%
10-09-25	Wed	21.06	-0.09	5.3m	-0.4%
09-09-25	Tue	21.15	-0.05	9.82m	-0.2%
08-09-25	Mon	21.2	-0.33	6.64m	-1.5%
05-09-25	Fri	21.53	0.32	13.14m	1.5%
04-09-25	Thu	21.21	0.89	109.96m	4.4%
03-09-25	Wed	20.32	0.1	4.54m	0.5%
02-09-25	Tue	20.22	-0.17	3.17m	-0.8%
01-09-25	Mon	20.39	-0.26	3.14m	-1.3%
29-08-25	Fri	20.65	-0.44	3.59m	-2.1%
28-08-25	Thu	21.09	-0.05	3.83m	-0.2%
26-08-25	Tue	21.14	-0.26	3.25m	-1.2%
25-08-25	Mon	21.4	-0.25	3.93m	-1.2%
22-08-25	Fri	21.65	0.11	7.67m	0.5%
21-08-25	Thu	21.54	0.26	6.46m	1.2%
20-08-25	Wed	21.28	-0.16	5.73m	-0.7%
19-08-25	Tue	21.44	-0.64	6.14m	-2.9%
18-08-25	Mon	22.08	-0.57	5.34m	-2.5%
14-08-25	Thu	22.65	-0.59	6.56m	-2.5%
13-08-25	Wed	23.24	0.5	5.48m	2.2%
12-08-25	Tue	22.74	0.02	3.83m	0.1%
11-08-25	Mon	22.72	-0.06	5.71m	-0.3%
08-08-25	Fri	22.78	-0.27	3.3m	-1.2%
07-08-25	Thu	23.05	-0.02	3.77m	-0.1%
06-08-25	Wed	23.07	0.09	4.24m	0.4%
05-08-25	Tue	22.98	-0.36	3.79m	-1.5%
04-08-25	Mon	23.34	-0.49	5.21m	-2.1%
01-08-25	Fri	23.83	-0.37	3.48m	-1.5%
31-07-25	Thu	24.2	0.14	6.78m	0.6%
30-07-25	Wed	24.06	-1.01	6.81m	-4.0%
29-07-25	Tue	25.07	-0.48	6.41m	-1.9%
28-07-25	Mon	25.55	-0.29	3.82m	-1.1%
25-07-25	Fri	25.84	-0.14	4.2m	-0.5%
24-07-25	Thu	25.98	0.18	6.98m	0.7%
23-07-25	Wed	25.8	-0.68	6.31m	-2.6%