Bajaj Hindusthan Sugar share price * Reload page for latest data. Stock
Listed on : 		   Source
NSE		 SERIES : EQ
27-02-2026
Friday		 BSE Sensex : 81,287.19
-961.42
-1.17%		 NSE Nifty 50 : 25,178.65
-317.90
-1.25%		 USD - INR
1 $ = Rs 91.04		 Find Stock
Company: Bajaj Hindusthan Sugar MCap (aprox)
1991 Crores		 Symbol :
BAJAJHIND		 Source :
NSE		 InvestinStocks
.co.in
7 Days % 1 Month % 2 Months % 3 Months % 6 Months % 1 year % Please
 Donate
2.1% 0.4% -12.3% -22.9% -21.7% -18.1%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data. List of holidays
Date Day Close_Price Change Volume % CHG Results
27-02-26 Fri 16.16 0.62 12.98m 4.0%
26-02-26 Thu 15.54 0.61 9.19m 4.1% Data Update : 8 PM
25-02-26 Wed 14.93 -0.31 5.04m -2.0% 27-02-26 : 16.16
24-02-26 Tue 15.24 -0.22 3.77m -1.4%
23-02-26 Mon 15.46 -0.09 3.65m -0.6% Compared to  :
 19-02-26
15.82
20-02-26 Fri 15.55 -0.27 4.04m -1.7%
19-02-26 Thu 15.82 -0.42 4.89m -2.6% 7 Days %
18-02-26 Wed 16.24 -0.14 3.62m -0.9% 2.1%
17-02-26 Tue 16.38 0.12 4.19m 0.7%  
16-02-26 Mon 16.26 -0.11 4.58m -0.7% Compared to  :
 27-01-26
16.09
13-02-26 Fri 16.37 -1 7.33m -5.8%
12-02-26 Thu 17.37 0.23 14.16m 1.3% 1 Month %
11-02-26 Wed 17.14 -0.52 4.86m -2.9% 0.4%
10-02-26 Tue 17.66 0.52 5.98m 3.0% .
09-02-26 Mon 17.14 0.98 7.34m 6.1% Compared to  :
 26-12-25
18.43
06-02-26 Fri 16.16 -0.18 3.12m -1.1%
05-02-26 Thu 16.34 -0.23 3.33m -1.4% 2 Months %
04-02-26 Wed 16.57 0.24 5.93m 1.5% -12.3%
03-02-26 Tue 16.33 0.27 3.9m 1.7%  
02-02-26 Mon 16.06 -0.1 4.91m -0.6% Compared to  :
 27-11-25
20.96
01-02-26 Sun 16.16 -0.25 3.84m -1.5%
30-01-26 Fri 16.41 0.2 6.85m 1.2% 3 Months %
29-01-26 Thu 16.21 -0.36 3.46m -2.2% -22.9%
28-01-26 Wed 16.57 0.48 5.44m 3.0%  
27-01-26 Tue 16.09 0.42 6.67m 2.7% Compared to  :
 26-08-25
20.65
23-01-26 Fri 15.67 -0.59 3.87m -3.6%
22-01-26 Thu 16.26 0.49 4.1m 3.1% 6 Months %
21-01-26 Wed 15.77 -0.51 6.96m -3.1% -21.7%
20-01-26 Tue 16.28 -0.84 5.61m -4.9%  
19-01-26 Mon 17.12 -0.46 3.1m -2.6% Compared to  :
 27-02-25
19.74
16-01-26 Fri 17.58 -0.25 2.63m -1.4%
14-01-26 Wed 17.83 0.63 5.35m 3.7% 1 year %
13-01-26 Tue 17.2 -0.06 2.77m -0.3% -18.1%
12-01-26 Mon 17.26 -0.29 5.46m -1.7%  
09-01-26 Fri 17.55 -0.48 5.34m -2.7%
*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, for free.
Please donate.
Paypal :
https://
www.paypal.me/
DonateStartup
08-01-26 Thu 18.03 -0.33 3.46m -1.8%
07-01-26 Wed 18.36 0.09 3.03m 0.5%
06-01-26 Tue 18.27 -0.19 3.24m -1.0%
05-01-26 Mon 18.46 -0.22 3.82m -1.2%
02-01-26 Fri 18.68 0.22 3.62m 1.2%
01-01-26 Thu 18.46 -0.1 1.68m -0.5%
31-12-25 Wed 18.56 0.4 5.89m 2.2%
30-12-25 Tue 18.16 -0.29 3.55m -1.6%
29-12-25 Mon 18.45 0.02 4.74m 0.1%
26-12-25 Fri 18.43 -0.13 3.74m -0.7%
24-12-25 Wed 18.56 -0.29 3.45m -1.5%
23-12-25 Tue 18.85 0.08 3.76m 0.4%
22-12-25 Mon 18.77 0.3 5.23m 1.6%
19-12-25 Fri 18.47 -0.27 6.43m -1.4%
18-12-25 Thu 18.74 0.18 5.21m 1.0%
17-12-25 Wed 18.56 -0.18 3.21m -1.0%
16-12-25 Tue 18.74 -0.33 3.99m -1.7%
15-12-25 Mon 19.07 -0.4 3.91m -2.1%
12-12-25 Fri 19.47 -0.44 4.07m -2.2%
11-12-25 Thu 19.91 0.08 5.33m 0.4%
10-12-25 Wed 19.83 0.83 11.79m 4.4%
09-12-25 Tue 19 0.27 5.59m 1.4%
08-12-25 Mon 18.73 -0.83 5.97m -4.2%
05-12-25 Fri 19.56 -0.22 2.71m -1.1%
04-12-25 Thu 19.78 0 3.47m 0.0%
03-12-25 Wed 19.78 -0.24 3.16m -1.2%
02-12-25 Tue 20.02 -0.16 3.99m -0.8%
01-12-25 Mon 20.18 -0.36 3.16m -1.8%
28-11-25 Fri 20.54 -0.42 2.78m -2.0%
27-11-25 Thu 20.96 -0.01 3.18m 0.0%
26-11-25 Wed 20.97 0.62 4.47m 3.0%
25-11-25 Tue 20.35 -0.09 2.6m -0.4%
24-11-25 Mon 20.44 -0.29 3.56m -1.4%
21-11-25 Fri 20.73 -0.21 2.8m -1.0%
20-11-25 Thu 20.94 -0.04 2.82m -0.2%
19-11-25 Wed 20.98 0.1 3.88m 0.5%
18-11-25 Tue 20.88 -0.22 3.54m -1.0%
17-11-25 Mon 21.1 0.07 3.02m 0.3%  
14-11-25 Fri 21.03 0.07 3.07m 0.3%  
13-11-25 Thu 20.96 -0.05 4.07m -0.2%  
12-11-25 Wed 21.01 -0.19 4.8m -0.9%  
11-11-25 Tue 21.2 -0.32 3.7m -1.5%  
10-11-25 Mon 21.52 0.39 5.85m 1.8%  
07-11-25 Fri 21.13 -0.13 4.38m -0.6%  
06-11-25 Thu 21.26 -0.68 4.77m -3.1%  
04-11-25 Tue 22.45 0.36 7.09m 1.6%  
03-11-25 Mon 21.94 -0.51 3.87m -2.3%  
31-10-25 Fri 22.09 -0.22 4.59m -1.0%  
30-10-25 Thu 22.31 -0.35 3.79m -1.5%  
29-10-25 Wed 22.66 0.67 10.13m 3.0%  
28-10-25 Tue 21.99 -0.11 3.13m -0.5%  
27-10-25 Mon 22.1 -0.32 5.33m -1.4%  
24-10-25 Fri 22.42 -0.1 4.55m -0.4%  
23-10-25 Thu 22.52 0.42 14.2m 1.9%  
21-10-25 Tue 22.1 0.76 6.08m 3.6%  
20-10-25 Mon 21.34 0.28 3.17m 1.3%  
17-10-25 Fri 21.42 -0.01 4.02m 0.0%  
16-10-25 Thu 21.06 -0.36 3.18m -1.7%  
15-10-25 Wed 21.43 0.29 4.76m 1.4%  
14-10-25 Tue 21.14 -0.7 5.7m -3.2%  
13-10-25 Mon 21.84 -0.41 5.98m -1.8%  
10-10-25 Fri 22.25 0.21 8.3m 1.0%  
09-10-25 Thu 22.04 -0.05 6.11m -0.2%  
08-10-25 Wed 22.09 0.61 14.4m 2.8%  
07-10-25 Tue 21.48 1.21 15.19m 6.0%  
06-10-25 Mon 20.27 -0.38 3.94m -1.8%  
03-10-25 Fri 20.65 0.42 5.85m 2.1%  
01-10-25 Wed 20.23 0.44 4.42m 2.2%  
30-09-25 Tue 19.79 0.34 3.89m 1.7%  
29-09-25 Mon 19.45 -0.57 11.08m -2.8%  
26-09-25 Fri 20.02 -0.43 5.93m -2.1%  
25-09-25 Thu 20.45 -0.38 3.83m -1.8%  
24-09-25 Wed 20.83 -0.41 6.2m -1.9%  
23-09-25 Tue 21.24 -0.35 5.11m -1.6%  
22-09-25 Mon 22.01 -0.06 5.15m -0.3%  
19-09-25 Fri 21.59 -0.42 4.16m -1.9%  
18-09-25 Thu 22.07 0.63 13.38m 2.9%  
17-09-25 Wed 21.44 0.09 4.46m 0.4%  
16-09-25 Tue 21.35 -0.03 3.81m -0.1%  
15-09-25 Mon 21.38 0.47 7.49m 2.2%  
12-09-25 Fri 20.91 0.11 3.96m 0.5%  
11-09-25 Thu 20.8 -0.07 4.9m -0.3%  
10-09-25 Wed 20.87 0.14 4.81m 0.7%  
09-09-25 Tue 20.73 -0.33 4.69m -1.6%  
08-09-25 Mon 21.06 -0.09 5.3m -0.4%  
05-09-25 Fri 21.15 -0.05 9.82m -0.2%  
04-09-25 Thu 21.53 0.32 13.14m 1.5%  
03-09-25 Wed 21.2 -0.33 6.64m -1.5%  
02-09-25 Tue 21.21 0.89 109.96m 4.4%  
01-09-25 Mon 20.32 0.1 4.54m 0.5%  
29-08-25 Fri 20.22 -0.17 3.17m -0.8%  
28-08-25 Thu 20.39 -0.26 3.14m -1.3%  
26-08-25 Tue 20.65 -0.44 3.59m -2.1%  
25-08-25 Mon 21.09 -0.05 3.83m -0.2%  
22-08-25 Fri 21.14 -0.26 3.25m -1.2%  
21-08-25 Thu 21.4 -0.25 3.93m -1.2%  
20-08-25 Wed 21.65 0.11 7.67m 0.5%  
19-08-25 Tue 21.54 0.26 6.46m 1.2%  
18-08-25 Mon 21.28 -0.16 5.73m -0.7%  
14-08-25 Thu 21.44 -0.64 6.14m -2.9%  
13-08-25 Wed 22.08 -0.57 5.34m -2.5%  
12-08-25 Tue 22.65 -0.59 6.56m -2.5%  
11-08-25 Mon 23.24 0.5 5.48m 2.2%  
08-08-25 Fri 22.74 0.02 3.83m 0.1%  
07-08-25 Thu 22.72 -0.06 5.71m -0.3%  
06-08-25 Wed 22.78 -0.27 3.3m -1.2%  
05-08-25 Tue 23.05 -0.02 3.77m -0.1%  
04-08-25 Mon 23.07 0.09 4.24m 0.4%  
01-08-25 Fri 22.98 -0.36 3.79m -1.5%  
31-07-25 Thu 23.83 -0.37 3.48m -1.5%  
30-07-25 Wed 23.34 -0.49 5.21m -2.1%  
29-07-25 Tue 24.2 0.14 6.78m 0.6%  
28-07-25 Mon 24.06 -1.01 6.81m -4.0%  
25-07-25 Fri 25.07 -0.48 6.41m -1.9%  
24-07-25 Thu 25.55 -0.29 3.82m -1.1%  
23-07-25 Wed 25.84 -0.14 4.2m -0.5%  
22-07-25 Tue 25.98 0.18 6.98m 0.7%  
21-07-25 Mon 25.8 -0.68 6.31m -2.6%  
18-07-25 Fri 26.48 -0.37 5.72m -1.4%  
17-07-25 Thu 26.85 -0.7 7.49m -2.5%  
16-07-25 Wed 27.55 0.08 5.17m 0.3%  
15-07-25 Tue 27.47 0.21 4.66m 0.8%  
14-07-25 Mon 27.26 -0.41 6.72m -1.5%  
11-07-25 Fri 27.67 -0.22 7.29m -0.8%  
10-07-25 Thu 27.89 -0.47 7.14m -1.7%  
09-07-25 Wed 28.36 -0.77 12.74m -2.6%  
08-07-25 Tue 29.13 0.6 16.43m 2.1%  
07-07-25 Mon 28.53 0.88 26.19m 3.2%  
04-07-25 Fri 27.65 0.03 10.45m 0.1%  
03-07-25 Thu 27.62 0.37 16.28m 1.4%  
02-07-25 Wed 27.25 1.54 42.05m 6.0%  
01-07-25 Tue 25.71 -0.2 10.8m -0.8%  
30-06-25 Mon 25.91 -0.01 7.65m 0.0%  
27-06-25 Fri 25.92 1.47 29.74m 6.0%  
26-06-25 Thu 24.45 0.12 6.04m 0.5%  
25-06-25 Wed 24.33 1.03 8.47m 4.4%  
24-06-25 Tue 23.3 0.19 5.73m 0.8%  
23-06-25 Mon 23.11 0.09 4.62m 0.4%  
20-06-25 Fri 23.02 0.41 7.11m 1.8%  
19-06-25 Thu 22.61 -0.75 7.75m -3.2%  
18-06-25 Wed 23.36 -0.21 6.81m -0.9%  
17-06-25 Tue 23.57 -0.8 6.83m -3.3%  
16-06-25 Mon 24.37 -0.51 9.22m -2.0%  
13-06-25 Fri 24.88 -0.06 12.63m -0.2%  
12-06-25 Thu 24.94 -0.72 16.28m -2.8%  
11-06-25 Wed 25.66 0.47 18.42m 1.9%  
10-06-25 Tue 25.19 0.76 17.41m 3.1%  
09-06-25 Mon 24.43 0.25 13.1m 1.0%  
06-06-25 Fri 24.36 -0.07 8.42m -0.3%  
05-06-25 Thu 24.18 -0.18 5.13m -0.7%  
04-06-25 Wed 24.43 0.39 9.43m 1.6%  
03-06-25 Tue 24.04 -0.3 6.59m -1.2%  
02-06-25 Mon 24.34 0.18 10.28m 0.7%  
30-05-25 Fri 24.16 -0.55 11.98m -2.2%  
29-05-25 Thu 24.71 0.7 37.11m 2.9%  
28-05-25 Wed 24.01 0.45 8.86m 1.9%  
27-05-25 Tue 23.97 0.15 7.91m 0.6%  
26-05-25 Mon 23.56 -0.41 7.56m -1.7%  
23-05-25 Fri 23.82 0.72 12.86m 3.1%  
22-05-25 Thu 23.1 0.23 8.78m 1.0%  
21-05-25 Wed 22.87 0.24 6.86m 1.1%  
20-05-25 Tue 22.63 -0.6 10.34m -2.6%  
19-05-25 Mon 23.23 0.26 14.93m 1.1%  
16-05-25 Fri 22.97 0.69 11.97m 3.1%  
15-05-25 Thu 22.28 0.73 15.48m 3.4%  
14-05-25 Wed 20.75 0.23 8.88m 1.1%  
13-05-25 Tue 21.55 0.8 11.09m 3.9%  
12-05-25 Mon 20.52 1.39 10.24m 7.3%  
09-05-25 Fri 19.13 -0.38 5.25m -2.0%  
08-05-25 Thu 18.74 0.39 8.67m 2.1%  
07-05-25 Wed 19.12 0.28 6.91m 1.5%  
06-05-25 Tue 18.84 -0.82 5.6m -4.2%  
05-05-25 Mon 19.66 -0.06 5.44m -0.3%  
02-05-25 Fri 19.72 0.19 8.78m 1.0%  
30-04-25 Wed 19.53 -0.73 8.15m -3.6%  
29-04-25 Tue 20.26 -0.25 6.39m -1.2%  
28-04-25 Mon 20.51 -0.02 7.26m -0.1%  
25-04-25 Fri 20.53 -1.34 16.11m -6.1%  
24-04-25 Thu 21.87 1.21 30.29m 5.9%  
23-04-25 Wed 20.83 0.9 20.62m 4.5%  
22-04-25 Tue 20.66 -0.17 11.22m -0.8%  
21-04-25 Mon 19.93 0.58 7.91m 3.0%  
17-04-25 Thu 19.35 0.01 6.08m 0.1%  
16-04-25 Wed 19.34 0.22 4.65m 1.2%  
15-04-25 Tue 19.12 0.9 5.98m 4.9%  
11-04-25 Fri 18.22 0.66 5.33m 3.8%  
09-04-25 Wed 17.56 -0.31 4.45m -1.7%  
08-04-25 Tue 17.87 0.36 6.32m 2.1%  
07-04-25 Mon 17.51 -0.91 13m -4.9%  
04-04-25 Fri 18.42 -1.2 12.39m -6.1%  
03-04-25 Thu 19.62 0.27 6.49m 1.4%  
02-04-25 Wed 19.35 0.21 9.09m 1.1%  
01-04-25 Tue 19.14 -0.33 21.75m -1.7%  
28-03-25 Fri 19.47 -0.73 11.63m -3.6%  
27-03-25 Thu 20.2 0.64 18.24m 3.3%  
26-03-25 Wed 19.56 -0.52 11.41m -2.6%  
25-03-25 Tue 20.08 -0.85 12.28m -4.1%  
24-03-25 Mon 20.93 0.1 10.19m 0.5%  
21-03-25 Fri 20.83 0.76 11.9m 3.8%  
20-03-25 Thu 20.07 -0.38 8.92m -1.9%  
19-03-25 Wed 20.45 1.11 15.12m 5.7%  
18-03-25 Tue 19.34 0.89 12.21m 4.8%  
17-03-25 Mon 18.45 -0.64 8.1m -3.4%  
13-03-25 Thu 19.09 -0.14 7.05m -0.7%  
12-03-25 Wed 19.09 0 5.94m 0.0%  
11-03-25 Tue 19.23 -0.51 7.22m -2.6%  
10-03-25 Mon 19.74 -0.96 7.72m -4.6%  
07-03-25 Fri 20.7 0.17 8.2m 0.8%  
06-03-25 Thu 20.53 0.48 7.85m 2.4%  
05-03-25 Wed 20.05 1.02 9.36m 5.4%  
04-03-25 Tue 19.03 0.2 11.09m 1.1%  
03-03-25 Mon 18.83 0.21 12.79m 1.1%  
28-02-25 Fri 18.62 -1.12 27.35m -5.7%  
27-02-25 Thu 19.74 -0.95 8.4m -4.6%  
25-02-25 Tue 20.69 -0.59 6.63m -2.8%