Price Data Selection & Download
Bajaj Hindusthan Sugar Share Price All Time Records & Statistics (Jan 2003 - Sep 2026)
5818 daily OHLCV records on NSE from Jan. 2003 to Sept. 2026. Review Bajaj Hindusthan Sugar P/E valuation to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹481.29
April 21, 2006
NSE Exchange
Share Price All Time Low
₹2.35
March 26, 2020
NSE Exchange
Highest Volume Trading Day
256,556,792
August 20, 2026 • ₹23.33
NSE Exchange
Share Price History Data (Jan 2003 - Sep 2026)
BAJAJHIND daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹19.38 | ₹19.80 | ₹19.01 | ₹19.53 | 14,869,475 |
| 2026-09-17 | ₹19.90 | ₹19.99 | ₹19.32 | ₹19.38 | 12,639,678 |
| 2026-09-16 | ₹19.86 | ₹19.95 | ₹19.27 | ₹19.81 | 16,263,903 |
| 2026-09-15 | ₹21.15 | ₹21.19 | ₹19.51 | ₹19.71 | 19,892,199 |
| 2026-09-11 | ₹21.35 | ₹21.46 | ₹20.80 | ₹20.94 | 24,595,964 |
| 2026-09-10 | ₹21.35 | ₹21.89 | ₹21.21 | ₹21.40 | 20,871,933 |
| 2026-09-09 | ₹22.67 | ₹22.67 | ₹21.16 | ₹21.35 | 26,539,319 |
| 2026-09-08 | ₹22.80 | ₹23.17 | ₹22.40 | ₹22.66 | 22,885,945 |
| 2026-09-07 | ₹22.15 | ₹23.14 | ₹22.15 | ₹22.77 | 47,854,998 |
| 2026-09-04 | ₹22.18 | ₹22.18 | ₹21.50 | ₹21.86 | 21,280,859 |
| 2026-09-03 | ₹21.91 | ₹22.55 | ₹21.85 | ₹22.08 | 37,086,853 |
| 2026-09-02 | ₹21.84 | ₹22.33 | ₹21.57 | ₹21.84 | 28,951,286 |
| 2026-09-01 | ₹22.47 | ₹22.54 | ₹21.47 | ₹21.92 | 32,102,812 |
| 2026-08-31 | ₹21.75 | ₹23.10 | ₹21.04 | ₹22.47 | 112,387,038 |
| 2026-08-28 | ₹21.13 | ₹22.08 | ₹21.13 | ₹21.67 | 51,508,959 |
| 2026-08-27 | ₹21.90 | ₹22.48 | ₹20.87 | ₹21.11 | 45,877,765 |
| 2026-08-26 | ₹22.81 | ₹23.34 | ₹21.50 | ₹21.78 | 79,063,423 |
| 2026-08-25 | ₹24.10 | ₹24.35 | ₹22.20 | ₹22.81 | 113,245,372 |
| 2026-08-24 | ₹23.94 | ₹26.00 | ₹23.25 | ₹24.23 | 238,394,490 |
| 2026-08-21 | ₹23.30 | ₹23.36 | ₹22.13 | ₹23.13 | 126,644,332 |
| 2026-08-20 | ₹20.74 | ₹23.98 | ₹20.59 | ₹23.33 | 256,556,792 |
| 2026-08-19 | ₹18.60 | ₹21.28 | ₹18.54 | ₹20.38 | 176,515,155 |
| 2026-08-18 | ₹18.05 | ₹19.27 | ₹17.93 | ₹18.60 | 35,179,356 |
| 2026-08-17 | ₹17.35 | ₹18.03 | ₹17.20 | ₹17.93 | 10,401,785 |
| 2026-08-14 | ₹17.52 | ₹17.85 | ₹17.20 | ₹17.30 | 6,182,405 |
| 2026-08-13 | ₹17.84 | ₹18.44 | ₹17.55 | ₹17.67 | 11,921,970 |
| 2026-08-12 | ₹18.16 | ₹18.45 | ₹17.00 | ₹17.87 | 7,410,218 |
| 2026-08-11 | ₹18.15 | ₹18.22 | ₹17.81 | ₹18.06 | 4,454,390 |
| 2026-08-10 | ₹17.65 | ₹18.48 | ₹17.43 | ₹18.10 | 9,867,692 |
| 2026-08-07 | ₹17.46 | ₹17.80 | ₹17.44 | ₹17.57 | 3,712,581 |
| 2026-08-06 | ₹17.80 | ₹17.81 | ₹17.46 | ₹17.53 | 4,374,149 |
| 2026-08-05 | ₹18.30 | ₹18.50 | ₹17.71 | ₹17.79 | 5,327,532 |
| 2026-08-04 | ₹17.52 | ₹18.58 | ₹17.38 | ₹18.06 | 19,356,962 |
| 2026-08-03 | ₹16.90 | ₹17.65 | ₹16.90 | ₹17.52 | 8,736,035 |
| 2026-07-31 | ₹16.68 | ₹16.84 | ₹16.60 | ₹16.75 | 2,460,458 |
| 2026-07-30 | ₹16.88 | ₹17.06 | ₹16.61 | ₹16.65 | 2,497,147 |
| 2026-07-29 | ₹16.80 | ₹17.01 | ₹16.73 | ₹16.92 | 2,839,839 |
| 2026-07-28 | ₹16.93 | ₹17.01 | ₹16.75 | ₹16.80 | 2,418,622 |
| 2026-07-27 | ₹17.30 | ₹17.48 | ₹16.85 | ₹16.93 | 4,178,249 |
| 2026-07-24 | ₹16.73 | ₹17.40 | ₹16.58 | ₹17.29 | 5,751,687 |
| 2026-07-23 | ₹17.03 | ₹17.09 | ₹16.75 | ₹16.82 | 3,091,828 |
| 2026-07-22 | ₹17.35 | ₹17.38 | ₹17.01 | ₹17.03 | 2,657,684 |
| 2026-07-21 | ₹17.26 | ₹17.52 | ₹17.11 | ₹17.35 | 5,503,726 |
| 2026-07-20 | ₹17.48 | ₹17.48 | ₹17.20 | ₹17.24 | 2,641,626 |
| 2026-07-17 | ₹17.14 | ₹17.85 | ₹17.06 | ₹17.38 | 6,419,113 |
| 2026-07-16 | ₹17.20 | ₹17.34 | ₹17.10 | ₹17.14 | 2,398,100 |
| 2026-07-15 | ₹17.46 | ₹17.57 | ₹17.00 | ₹17.18 | 3,259,004 |
| 2026-07-14 | ₹17.63 | ₹17.82 | ₹17.39 | ₹17.50 | 3,158,266 |
| 2026-07-13 | ₹17.35 | ₹17.97 | ₹17.08 | ₹17.70 | 6,390,264 |
| 2026-07-10 | ₹17.32 | ₹17.58 | ₹17.30 | ₹17.35 | 2,706,153 |
| 2026-07-09 | ₹17.27 | ₹17.63 | ₹17.20 | ₹17.24 | 4,468,412 |
| 2026-07-08 | ₹17.40 | ₹17.60 | ₹17.06 | ₹17.27 | 4,875,834 |
| 2026-07-07 | ₹17.88 | ₹17.90 | ₹17.43 | ₹17.48 | 4,105,041 |
| 2026-07-06 | ₹17.98 | ₹18.25 | ₹17.72 | ₹17.83 | 7,522,543 |
| 2026-07-03 | ₹18.17 | ₹18.39 | ₹17.85 | ₹17.88 | 4,742,001 |
| 2026-07-02 | ₹17.75 | ₹18.22 | ₹17.61 | ₹18.08 | 5,490,697 |
| 2026-07-01 | ₹17.74 | ₹18.20 | ₹17.64 | ₹17.73 | 7,732,151 |
| 2026-06-30 | ₹18.05 | ₹18.08 | ₹17.47 | ₹17.65 | 7,158,610 |
| 2026-06-29 | ₹18.06 | ₹18.18 | ₹17.88 | ₹18.01 | 4,166,436 |
| 2026-06-25 | ₹18.85 | ₹18.95 | ₹18.05 | ₹18.15 | 5,672,956 |
| 2026-06-24 | ₹18.81 | ₹18.92 | ₹18.57 | ₹18.83 | 4,059,412 |
| 2026-06-23 | ₹19.22 | ₹19.27 | ₹18.68 | ₹18.80 | 4,756,344 |
| 2026-06-22 | ₹19.30 | ₹19.50 | ₹19.14 | ₹19.17 | 3,360,729 |
| 2026-06-19 | ₹19.43 | ₹19.55 | ₹19.12 | ₹19.19 | 3,212,593 |
| 2026-06-18 | ₹19.45 | ₹19.80 | ₹19.30 | ₹19.40 | 5,989,157 |
| 2026-06-17 | ₹19.90 | ₹19.93 | ₹19.36 | ₹19.40 | 5,632,770 |
| 2026-06-16 | ₹20.00 | ₹20.00 | ₹19.61 | ₹19.87 | 6,323,246 |
| 2026-06-15 | ₹19.60 | ₹20.38 | ₹19.35 | ₹19.82 | 21,072,726 |
| 2026-06-12 | ₹18.75 | ₹19.08 | ₹18.57 | ₹18.94 | 6,827,572 |
| 2026-06-11 | ₹18.93 | ₹19.27 | ₹18.43 | ₹18.51 | 8,039,272 |
| 2026-06-10 | ₹19.31 | ₹19.44 | ₹18.70 | ₹18.79 | 4,215,495 |
| 2026-06-09 | ₹19.46 | ₹19.56 | ₹18.95 | ₹19.31 | 6,618,226 |
| 2026-06-08 | ₹19.50 | ₹20.40 | ₹19.30 | ₹19.44 | 14,412,028 |
| 2026-06-05 | ₹19.50 | ₹20.16 | ₹19.26 | ₹19.75 | 15,803,490 |
| 2026-06-04 | ₹18.54 | ₹19.55 | ₹18.45 | ₹19.31 | 14,126,072 |
| 2026-06-03 | ₹18.80 | ₹18.98 | ₹18.07 | ₹18.48 | 5,372,079 |
| 2026-06-02 | ₹18.98 | ₹18.99 | ₹18.51 | ₹18.72 | 5,429,888 |
| 2026-06-01 | ₹19.23 | ₹19.48 | ₹18.76 | ₹19.04 | 12,499,312 |
| 2026-05-29 | ₹18.40 | ₹18.68 | ₹18.30 | ₹18.38 | 5,794,124 |
| 2026-05-27 | ₹18.42 | ₹18.62 | ₹18.26 | ₹18.33 | 4,367,319 |
| 2026-05-26 | ₹18.53 | ₹18.82 | ₹18.39 | ₹18.47 | 4,524,749 |
| 2026-05-25 | ₹18.67 | ₹18.75 | ₹18.41 | ₹18.54 | 3,537,481 |
| 2026-05-22 | ₹18.52 | ₹18.65 | ₹18.25 | ₹18.53 | 4,135,932 |
| 2026-05-21 | ₹18.22 | ₹18.95 | ₹18.15 | ₹18.52 | 9,226,516 |
| 2026-05-20 | ₹17.75 | ₹18.34 | ₹17.54 | ₹18.08 | 10,444,841 |
| 2026-05-19 | ₹17.27 | ₹18.02 | ₹17.24 | ₹17.72 | 7,145,318 |
| 2026-05-18 | ₹17.82 | ₹17.82 | ₹17.06 | ₹17.27 | 7,707,914 |
| 2026-05-15 | ₹17.85 | ₹18.15 | ₹17.65 | ₹17.82 | 7,116,804 |
| 2026-05-14 | ₹18.36 | ₹18.52 | ₹17.70 | ₹17.78 | 13,976,056 |
| 2026-05-13 | ₹19.05 | ₹19.29 | ₹18.61 | ₹18.73 | 8,284,982 |
| 2026-05-12 | ₹18.90 | ₹19.63 | ₹18.67 | ₹19.05 | 10,707,403 |
| 2026-05-11 | ₹19.70 | ₹19.70 | ₹18.90 | ₹18.96 | 9,647,807 |
| 2026-05-08 | ₹20.15 | ₹20.23 | ₹19.64 | ₹19.77 | 7,980,526 |
| 2026-05-07 | ₹20.39 | ₹20.58 | ₹20.15 | ₹20.23 | 7,960,886 |
| 2026-05-06 | ₹20.60 | ₹20.79 | ₹20.15 | ₹20.40 | 10,979,699 |
| 2026-05-05 | ₹20.35 | ₹21.02 | ₹20.03 | ₹20.41 | 17,465,151 |
| 2026-05-04 | ₹20.50 | ₹20.75 | ₹20.08 | ₹20.31 | 14,021,826 |
| 2026-04-30 | ₹19.71 | ₹20.63 | ₹19.59 | ₹20.30 | 31,563,341 |
| 2026-04-29 | ₹19.71 | ₹20.15 | ₹19.51 | ₹19.65 | 11,694,641 |
| 2026-04-28 | ₹19.39 | ₹19.63 | ₹19.31 | ₹19.41 | 5,238,508 |
| 2026-04-27 | ₹19.19 | ₹19.65 | ₹19.04 | ₹19.51 | 7,899,470 |
| 2026-04-24 | ₹19.75 | ₹19.98 | ₹18.91 | ₹19.04 | 10,740,695 |
| 2026-04-23 | ₹19.31 | ₹20.30 | ₹19.30 | ₹19.73 | 23,453,292 |
| 2026-04-22 | ₹18.69 | ₹19.32 | ₹18.50 | ₹19.22 | 12,641,013 |
| 2026-04-21 | ₹18.30 | ₹18.80 | ₹18.25 | ₹18.60 | 9,284,182 |
| 2026-04-20 | ₹18.78 | ₹18.95 | ₹18.00 | ₹18.25 | 12,936,938 |
| 2026-04-17 | ₹19.00 | ₹19.29 | ₹18.55 | ₹18.78 | 10,386,065 |
| 2026-04-16 | ₹19.00 | ₹19.28 | ₹18.48 | ₹18.87 | 11,640,866 |
| 2026-04-15 | ₹18.31 | ₹19.20 | ₹18.21 | ₹18.85 | 14,847,883 |
| 2026-04-13 | ₹17.50 | ₹18.37 | ₹17.23 | ₹18.04 | 11,796,261 |
| 2026-04-10 | ₹17.48 | ₹18.18 | ₹17.48 | ₹17.77 | 11,434,691 |
| 2026-04-09 | ₹17.21 | ₹17.74 | ₹17.02 | ₹17.47 | 13,080,341 |
| 2026-04-08 | ₹17.56 | ₹17.65 | ₹17.05 | ₹17.20 | 11,961,778 |
| 2026-04-07 | ₹17.20 | ₹17.68 | ₹17.10 | ₹17.16 | 8,519,933 |
| 2026-04-06 | ₹17.08 | ₹17.48 | ₹16.85 | ₹17.35 | 11,333,793 |
| 2026-04-02 | ₹16.85 | ₹17.23 | ₹16.41 | ₹17.08 | 10,199,606 |
| 2026-04-01 | ₹16.76 | ₹17.28 | ₹16.50 | ₹16.96 | 14,421,710 |
| 2026-03-30 | ₹16.42 | ₹17.32 | ₹16.10 | ₹16.47 | 29,076,792 |
| 2026-03-27 | ₹16.15 | ₹17.15 | ₹15.52 | ₹16.46 | 33,711,113 |
| 2026-03-25 | ₹15.73 | ₹16.44 | ₹15.73 | ₹16.15 | 12,901,913 |
| 2026-03-24 | ₹15.85 | ₹16.00 | ₹15.02 | ₹15.67 | 12,329,705 |
| 2026-03-23 | ₹16.15 | ₹16.29 | ₹15.21 | ₹15.32 | 11,590,199 |
| 2026-03-20 | ₹16.05 | ₹16.88 | ₹15.85 | ₹16.16 | 18,446,377 |
| 2026-03-19 | ₹15.75 | ₹16.30 | ₹15.50 | ₹15.65 | 8,437,123 |
| 2026-03-18 | ₹15.76 | ₹16.25 | ₹15.75 | ₹15.94 | 6,624,244 |
| 2026-03-17 | ₹15.65 | ₹16.14 | ₹15.60 | ₹15.76 | 5,628,437 |
| 2026-03-16 | ₹16.17 | ₹16.18 | ₹15.20 | ₹15.56 | 9,543,595 |
| 2026-03-13 | ₹16.55 | ₹16.75 | ₹15.95 | ₹16.18 | 8,064,540 |
| 2026-03-12 | ₹16.57 | ₹17.00 | ₹16.24 | ₹16.53 | 11,315,756 |
| 2026-03-11 | ₹16.65 | ₹17.20 | ₹16.40 | ₹16.57 | 9,117,608 |
| 2026-03-10 | ₹16.50 | ₹16.75 | ₹16.20 | ₹16.65 | 7,359,957 |
| 2026-03-09 | ₹15.94 | ₹17.19 | ₹15.70 | ₹16.41 | 21,769,292 |
| 2026-03-06 | ₹16.71 | ₹16.75 | ₹16.03 | ₹16.13 | 6,880,366 |
| 2026-03-05 | ₹17.66 | ₹17.66 | ₹16.30 | ₹16.80 | 19,706,728 |
| 2026-03-04 | ₹15.35 | ₹17.50 | ₹15.15 | ₹17.21 | 52,217,797 |
| 2026-03-02 | ₹15.26 | ₹16.03 | ₹15.25 | ₹15.61 | 8,027,655 |
| 2026-02-27 | ₹15.59 | ₹16.37 | ₹15.50 | ₹16.16 | 12,975,758 |
| 2026-02-26 | ₹14.93 | ₹15.75 | ₹14.90 | ₹15.54 | 9,192,867 |
| 2026-02-25 | ₹15.24 | ₹15.34 | ₹14.85 | ₹14.93 | 5,044,364 |
| 2026-02-24 | ₹15.46 | ₹15.47 | ₹15.08 | ₹15.24 | 3,767,251 |
| 2026-02-23 | ₹15.55 | ₹15.73 | ₹15.36 | ₹15.46 | 3,645,397 |
| 2026-02-20 | ₹15.65 | ₹15.85 | ₹15.50 | ₹15.55 | 4,041,039 |
| 2026-02-19 | ₹16.24 | ₹16.29 | ₹15.77 | ₹15.82 | 4,893,789 |
| 2026-02-18 | ₹16.38 | ₹16.55 | ₹16.20 | ₹16.24 | 3,621,061 |
| 2026-02-17 | ₹16.14 | ₹16.60 | ₹16.07 | ₹16.38 | 4,187,191 |
| 2026-02-16 | ₹16.37 | ₹16.58 | ₹16.10 | ₹16.26 | 4,576,316 |
| 2026-02-13 | ₹17.25 | ₹17.25 | ₹16.28 | ₹16.37 | 7,330,657 |
| 2026-02-12 | ₹17.13 | ₹18.12 | ₹16.77 | ₹17.37 | 14,157,270 |
| 2026-02-11 | ₹17.71 | ₹17.71 | ₹16.98 | ₹17.14 | 4,856,213 |
| 2026-02-10 | ₹17.10 | ₹17.83 | ₹17.00 | ₹17.66 | 5,982,960 |
| 2026-02-09 | ₹16.34 | ₹17.25 | ₹16.27 | ₹17.14 | 7,335,911 |
| 2026-02-06 | ₹16.36 | ₹16.36 | ₹15.92 | ₹16.16 | 3,121,689 |
| 2026-02-05 | ₹16.55 | ₹16.79 | ₹16.24 | ₹16.34 | 3,332,155 |
| 2026-02-04 | ₹16.33 | ₹16.85 | ₹15.98 | ₹16.57 | 5,934,472 |
| 2026-02-03 | ₹16.75 | ₹16.91 | ₹16.14 | ₹16.33 | 3,903,858 |
| 2026-02-02 | ₹16.16 | ₹16.18 | ₹15.56 | ₹16.06 | 4,913,637 |
| 2026-02-01 | ₹16.58 | ₹16.89 | ₹16.01 | ₹16.16 | 3,835,464 |
| 2026-01-30 | ₹16.00 | ₹16.68 | ₹15.83 | ₹16.41 | 6,846,804 |
| 2026-01-29 | ₹16.56 | ₹16.62 | ₹16.03 | ₹16.21 | 3,462,653 |
| 2026-01-28 | ₹16.09 | ₹16.78 | ₹16.09 | ₹16.57 | 5,439,846 |
| 2026-01-27 | ₹15.80 | ₹16.28 | ₹15.64 | ₹16.09 | 6,671,675 |
| 2026-01-23 | ₹16.32 | ₹16.33 | ₹15.60 | ₹15.67 | 3,869,643 |
| 2026-01-22 | ₹15.85 | ₹16.40 | ₹15.85 | ₹16.26 | 4,095,811 |
| 2026-01-21 | ₹16.27 | ₹16.47 | ₹15.72 | ₹15.77 | 6,960,089 |
| 2026-01-20 | ₹17.01 | ₹17.10 | ₹16.18 | ₹16.28 | 5,606,796 |
| 2026-01-19 | ₹17.58 | ₹17.58 | ₹17.00 | ₹17.12 | 3,101,824 |
| 2026-01-16 | ₹17.86 | ₹17.86 | ₹17.44 | ₹17.58 | 2,632,072 |
| 2026-01-14 | ₹17.20 | ₹18.05 | ₹17.08 | ₹17.83 | 5,347,572 |
| 2026-01-13 | ₹17.33 | ₹17.49 | ₹17.15 | ₹17.20 | 2,767,176 |
| 2026-01-12 | ₹17.55 | ₹17.56 | ₹16.95 | ₹17.26 | 5,460,435 |
| 2026-01-09 | ₹18.04 | ₹18.09 | ₹17.50 | ₹17.55 | 5,343,493 |
| 2026-01-08 | ₹18.35 | ₹18.35 | ₹18.00 | ₹18.03 | 3,458,144 |
| 2026-01-07 | ₹18.21 | ₹18.44 | ₹18.17 | ₹18.36 | 3,032,510 |
| 2026-01-06 | ₹18.44 | ₹18.48 | ₹18.20 | ₹18.27 | 3,244,309 |
| 2026-01-05 | ₹18.68 | ₹18.79 | ₹18.35 | ₹18.46 | 3,815,832 |
| 2026-01-02 | ₹18.46 | ₹18.80 | ₹18.38 | ₹18.68 | 3,624,719 |
| 2026-01-01 | ₹18.56 | ₹18.63 | ₹18.39 | ₹18.46 | 1,683,805 |
Bajaj Hindusthan Sugar Share Price Performance Analysis (Jan 2003 - Sep 2026)
BAJAJHIND price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+5.80%
₹18.46 → ₹19.53
Year to Date
Price Volatility
10.15%
Low Volatility
Year to Date
Average Daily Volume
16,016,805
Year to Date Average
NSE Exchange
Bajaj Hindusthan Sugar Share Price History – Frequently Asked Questions
Common questions about BAJAJHIND historical data and records. For live price, key ratios and fundamentals, see BAJAJHIND stock price BSE.
What is the all-time high share price of Bajaj Hindusthan Sugar (BAJAJHIND)?
The all-time high share price of Bajaj Hindusthan Sugar was ₹481.29 recorded on April 21, 2006 on the NSE exchange.
What is the all-time low share price of Bajaj Hindusthan Sugar (BAJAJHIND)?
The all-time low share price of Bajaj Hindusthan Sugar was ₹2.35 recorded on March 26, 2020 on the NSE exchange.
How can I download BAJAJHIND historical share price data?
You can download Bajaj Hindusthan Sugar historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for BAJAJHIND shares?
The highest trading volume day for Bajaj Hindusthan Sugar was 256,556,792 shares traded on August 20, 2026 on the NSE exchange, with share price at ₹23.33.