Bajaj Hindusthan Sugar share price history

NSE: BAJAJHINDBSE: 500032Agricultural Food & other ProductsSmall Cap

Bajaj Hindusthan Sugar Limited · Formerly Bajaj Hindusthan · Face value ₹1 · Listed May 1958 on BSE, May 1995 on NSE

₹18.05₹0.23 (1.29%)BSE ₹18.06

Share price at the NSE close on 29 Oct 2026. Previous close ₹17.82.

29 Oct: open ₹17.73, high ₹18.14, low ₹17.55

52-week range of traded prices to 29 Oct 2026

₹14.85Low, 25 Feb 2026₹26.00High, 24 Aug 2026

Market cap: ₹4,315 Cr964th largest listed
P/E: 37.29
P/E without one-offs: 33.31
P/B: 1.13
Dividend yield: Nonein the last 12 months
ROE: 2.9%
ROE without one-offs: 3.2%
ROCE: 0.7%
Debt to equity: 0.93
Volume, NSE: 96,85,44729.7% delivered

Bajaj Hindusthan Sugar share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

Bajaj Hindusthan Sugar's share price is on record from 2 Jan 2007, when it closed at ₹216.00, to 29 Oct 2026. Its highest close was ₹390.80 on 9 Jan 2008 and its lowest ₹2.35 on 26 Mar 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	18.05	−2.7%	24.23	14.93	18.56	26.00	14.85	3,25,00,61,965
2025	18.56	−38.9%	31.19	17.51	30.35	31.71	16.50	2,02,93,44,604
2024	30.36	+9.2%	45.15	25.05	27.90	46.10	24.75	4,71,69,20,655
2023	27.80	+61.6%	34.25	11.65	17.20	35.85	11.45	4,46,83,78,178
2022	17.20	+13.5%	21.85	8.95	15.10	22.35	8.35	3,05,37,63,790
2021	15.15	+146.3%	23.50	6.05	6.20	24.65	5.90	2,19,29,89,585
2020	6.15	−6.1%	8.05	2.35	6.60	8.30	2.35	73,50,55,977
2019	6.55	−24.7%	9.65	5.20	8.70	10.20	5.10	43,68,52,444
2018	8.70	−43.5%	17.90	5.65	15.60	18.80	5.60	97,57,36,431
2017	15.40	+10.0%	17.75	13.10	14.20	18.45	13.05	1,08,87,54,041
2016	14.00	−21.3%	22.95	12.95	18.00	24.20	12.00	80,66,06,815
2015	17.80	−5.8%	22.00	11.80	19.00	22.70	10.95	47,27,10,867
2014	18.90	+34.0%	31.75	12.25	14.15	32.60	11.95	62,88,73,363
2013	14.10	−43.9%	25.20	11.95	25.25	25.60	11.85	45,32,12,580
2012	25.15	+5.7%	36.40	23.85	23.80	37.50	23.35	67,50,58,519
2011	23.80	−80.0%	122.70	23.70	120.00	123.95	23.10	39,13,34,299
2010	118.85	−47.2%	236.80	99.95	226.00	242.75	95.85	54,53,25,923
2009	224.90	+208.5%	236.10	39.75	73.00	241.55	39.15	1,17,99,61,035
2008	72.90	−74.6%	390.80	40.15	288.00	399.00	38.00	69,66,63,442
2007	286.55	–	302.55	121.45	221.00	307.95	115.00	50,27,74,798

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	18.05	−7.6%	19.50	22.46	17.38	29,11,37,537
Sep 2026	19.54	−13.0%	22.47	23.17	19.01	44,97,85,104
Aug 2026	22.47	+34.1%	16.90	26.00	16.90	1,32,71,18,401
Jul 2026	16.75	−5.1%	17.74	18.39	16.58	9,73,08,445
Jun 2026	17.65	−4.0%	19.23	20.40	17.47	16,47,48,413
May 2026	18.38	−9.5%	20.50	21.02	17.06	16,50,25,334
Apr 2026	20.30	+23.3%	16.76	20.63	16.41	25,50,75,007
Mar 2026	16.47	+1.9%	15.26	17.66	15.02	29,27,49,197
Feb 2026	16.16	−1.5%	16.58	18.12	14.85	12,06,49,319
Jan 2026	16.41	−11.6%	18.56	18.80	15.60	8,64,65,208
Dec 2025	18.56	−9.6%	20.40	20.75	18.00	10,23,57,211
Nov 2025	20.54	−7.0%	22.00	22.82	20.25	7,42,42,483
Oct 2025	22.09	+11.6%	19.75	23.30	19.67	13,68,29,130
Sep 2025	19.79	−2.1%	20.40	23.08	19.38	24,22,59,222
Aug 2025	20.22	−13.4%	23.20	23.65	20.09	8,89,32,282
Jul 2025	23.34	−9.9%	26.40	29.64	23.15	22,91,36,775
Jun 2025	25.91	+7.2%	24.14	26.81	22.50	21,76,50,054
May 2025	24.16	+23.7%	19.40	25.70	18.01	22,54,99,299
Apr 2025	19.53	+0.3%	18.67	22.20	16.50	20,34,84,430
Mar 2025	19.47	+4.6%	18.90	21.62	17.72	19,72,24,403
Feb 2025	18.62	−32.8%	27.73	28.58	18.25	16,06,81,683
Jan 2025	27.72	−8.7%	30.35	31.71	25.30	15,10,47,632
Dec 2024	30.36	−9.5%	33.25	35.38	29.68	13,25,18,791
Nov 2024	33.54	−3.7%	34.85	35.63	29.76	17,15,48,104
Oct 2024	34.84	−18.4%	42.90	44.84	31.61	29,02,89,954
Sep 2024	42.72	+0.2%	42.90	43.88	37.34	36,62,45,698
Aug 2024	42.65	−3.7%	44.58	44.74	38.60	46,87,21,431
Jul 2024	44.29	+10.4%	40.39	46.10	37.05	65,28,27,252
Jun 2024	40.11	+30.4%	32.85	44.40	27.55	82,55,92,053
May 2024	30.75	−14.3%	36.30	37.00	30.20	23,54,94,795
Apr 2024	35.90	+23.6%	29.30	37.50	29.30	35,95,02,479
Mar 2024	29.05	−15.6%	34.95	36.25	26.80	20,07,63,950
Feb 2024	34.40	+11.0%	31.30	40.50	29.45	73,38,37,017
Jan 2024	31.00	+11.5%	27.90	31.85	24.75	27,95,79,131
Dec 2023	27.80	−12.0%	31.80	33.95	26.45	38,51,39,164
Nov 2023	31.60	+18.6%	26.65	35.85	26.35	70,09,85,039
Oct 2023	26.65	+1.5%	26.30	28.15	22.50	51,19,19,069
Sep 2023	26.25	+9.6%	24.10	29.85	23.90	53,29,78,809
Aug 2023	23.95	+48.8%	16.10	25.35	16.00	69,86,17,256
Jul 2023	16.10	−3.0%	16.80	20.20	15.90	52,46,18,694
Jun 2023	16.60	+12.5%	14.80	17.35	14.70	37,10,36,018
May 2023	14.75	+1.0%	14.60	15.55	13.15	20,32,30,602
Apr 2023	14.60	+13.2%	13.10	15.15	13.05	16,97,57,875
Mar 2023	12.90	+3.2%	12.55	15.70	11.45	13,94,62,601
Feb 2023	12.50	−16.1%	15.10	15.35	12.20	9,28,92,605
Jan 2023	14.90	−13.4%	17.20	17.50	13.90	13,77,40,446
Dec 2022	17.20	+54.3%	11.30	20.15	11.20	90,49,86,175
Nov 2022	11.15	+8.8%	10.35	11.65	10.25	8,63,31,933
Oct 2022	10.25	−1.4%	10.40	11.45	10.10	6,19,95,075
Sep 2022	10.40	+4.0%	9.95	12.20	9.85	19,70,10,002
Aug 2022	10.00	+0.5%	9.95	11.85	8.35	29,01,12,717
Jul 2022	9.95	−23.2%	12.95	13.60	9.70	15,65,26,050
Jun 2022	12.95	−7.8%	14.10	15.05	11.30	10,69,84,896
May 2022	14.05	−18.1%	16.50	17.90	13.05	20,76,07,432
Apr 2022	17.15	+20.8%	14.30	22.35	14.25	43,39,75,701
Mar 2022	14.20	+5.2%	13.30	17.00	13.30	14,87,09,263
Feb 2022	13.50	−19.6%	17.15	17.20	13.15	13,60,77,721
Jan 2022	16.80	+10.9%	15.10	18.25	14.50	32,34,46,825
Dec 2021	15.15	+20.7%	12.50	15.70	12.00	11,03,94,186
Nov 2021	12.55	−6.7%	13.55	15.25	12.45	5,97,02,657
Oct 2021	13.45	−15.4%	15.65	17.65	13.10	12,98,96,558
Sep 2021	15.90	+8.9%	14.65	16.40	14.00	4,74,69,577
Aug 2021	14.60	−22.8%	19.10	19.25	13.25	8,26,81,508
Jul 2021	18.90	−7.1%	21.35	24.65	16.80	26,48,41,416
Jun 2021	20.35	+84.2%	11.15	20.35	10.80	38,28,74,970
May 2021	11.05	+52.4%	7.20	14.15	7.10	50,64,50,680
Apr 2021	7.25	+16.9%	6.30	7.65	6.10	15,09,63,389
Mar 2021	6.20	−6.8%	6.90	8.50	6.15	22,32,39,695
Feb 2021	6.65	+1.5%	6.70	6.80	5.90	8,80,42,407
Jan 2021	6.55	+6.5%	6.20	7.35	6.10	14,64,32,542
Dec 2020	6.15	+9.8%	5.70	7.20	5.05	12,83,44,043
Nov 2020	5.60	+20.4%	4.70	5.85	4.35	5,16,89,926
Oct 2020	4.65	−7.0%	5.00	5.10	4.55	2,58,38,091
Sep 2020	5.00	−13.0%	5.75	6.10	4.70	4,24,60,980
Aug 2020	5.75	+2.7%	5.65	6.45	5.60	7,79,41,155
Jul 2020	5.60	−23.8%	7.00	7.30	5.55	8,87,29,010
Jun 2020	7.35	+72.9%	4.30	8.30	4.30	13,09,80,589
May 2020	4.25	−24.1%	5.80	5.80	3.75	4,41,81,298
Apr 2020	5.60	+111.3%	2.75	5.60	2.75	1,36,66,736
Mar 2020	2.65	−48.0%	5.15	5.25	2.35	5,67,02,093
Feb 2020	5.10	−19.7%	6.30	6.65	4.95	2,38,46,289
Jan 2020	6.35	−3.1%	6.60	7.45	6.30	5,06,75,767
Dec 2019	6.55	+0.8%	6.55	6.90	5.75	3,73,35,240
Nov 2019	6.50	+4.0%	6.40	8.45	6.35	5,20,87,767
Oct 2019	6.25	−3.8%	6.50	6.75	5.95	1,63,50,054
Sep 2019	6.50	+18.2%	5.50	7.90	5.35	3,85,42,422
Aug 2019	5.50	−8.3%	6.00	6.30	5.10	2,51,53,562
Jul 2019	6.00	−22.6%	7.90	8.15	5.95	2,38,27,552
Jun 2019	7.75	−13.4%	9.00	9.25	7.10	2,65,92,067
May 2019	8.95	+7.8%	8.30	9.95	7.55	3,76,92,681
Apr 2019	8.30	+5.1%	7.95	10.20	7.90	4,03,77,686
Mar 2019	7.90	−4.2%	8.45	9.40	7.25	3,72,92,456
Feb 2019	8.25	+2.5%	8.05	9.10	6.80	5,18,38,136
Jan 2019	8.05	−7.5%	8.70	9.60	6.65	4,97,62,821
Dec 2018	8.70	−9.4%	9.70	10.15	8.50	4,02,24,294
Nov 2018	9.60	−5.4%	10.20	12.15	9.40	10,60,71,907
Oct 2018	10.15	+22.3%	8.15	11.45	7.55	14,27,18,476
Sep 2018	8.30	+20.3%	6.90	12.10	6.50	21,73,61,517
Aug 2018	6.90	+3.8%	6.65	7.35	6.40	2,59,92,358
Jul 2018	6.65	−1.5%	6.75	6.85	5.60	3,14,62,541
Jun 2018	6.75	−8.2%	7.40	8.20	6.60	4,28,43,850
May 2018	7.35	−16.0%	8.85	9.00	6.55	5,49,90,280
Apr 2018	8.75	−0.6%	8.95	10.30	8.25	5,24,58,259
Mar 2018	8.80	−30.2%	12.60	12.75	8.40	6,34,39,404
Feb 2018	12.60	−11.0%	14.25	14.40	12.55	4,86,92,561
Jan 2018	14.15	−8.1%	15.60	18.80	13.60	14,94,80,984
Dec 2017	15.40	+1.0%	15.30	16.20	13.55	6,51,15,678
Nov 2017	15.25	+2.3%	15.30	16.10	14.25	10,24,43,898
Oct 2017	14.90	+9.6%	13.75	15.45	13.35	5,45,84,550
Sep 2017	13.60	−7.2%	14.70	15.15	13.40	5,69,75,553
Aug 2017	14.65	−7.9%	16.05	16.40	14.20	11,09,71,855
Jul 2017	15.90	+8.5%	14.90	17.60	14.70	16,42,64,551
Jun 2017	14.65	−4.9%	15.45	16.85	14.20	5,00,07,141
May 2017	15.40	−7.5%	16.70	17.15	14.15	8,13,46,398
Apr 2017	16.65	+24.7%	13.40	18.45	13.35	12,51,14,942
Mar 2017	13.35	−7.9%	14.50	14.95	13.05	8,52,79,799
Feb 2017	14.50	+0.3%	14.50	16.80	14.15	10,70,50,663
Jan 2017	14.45	+3.2%	14.20	16.05	13.90	8,55,99,013
Dec 2016	14.00	−1.4%	14.20	14.60	12.90	5,07,20,924
Nov 2016	14.20	−16.0%	17.00	17.25	13.00	2,88,99,357
Oct 2016	16.90	+4.6%	16.20	17.50	16.20	2,25,98,222
Sep 2016	16.15	−8.0%	17.55	18.90	15.65	4,22,25,567
Aug 2016	17.55	−12.7%	20.20	20.60	16.80	4,74,95,687
Jul 2016	20.10	−5.2%	21.35	22.20	19.15	7,31,15,530
Jun 2016	21.20	+10.1%	19.20	24.20	18.40	17,20,69,553
May 2016	19.25	−3.0%	19.90	21.75	17.90	7,17,20,186
Apr 2016	19.85	−0.8%	20.00	21.40	18.90	6,31,91,857
Mar 2016	20.00	+35.1%	14.85	21.10	14.85	9,97,71,688
Feb 2016	14.80	−11.9%	17.00	17.80	12.00	3,55,38,928
Jan 2016	16.80	−5.6%	18.00	21.00	15.70	9,92,59,316
Dec 2015	17.80	−3.3%	18.40	19.40	16.40	5,30,95,098
Nov 2015	18.40	−7.5%	19.90	22.70	16.20	11,04,57,915
Oct 2015	19.90	+42.1%	14.00	22.70	13.95	7,92,62,366
Sep 2015	14.00	+12.4%	12.45	14.40	11.90	1,96,36,042
Aug 2015	12.45	−15.3%	14.95	16.50	10.95	2,78,80,952
Jul 2015	14.70	+9.3%	13.55	15.15	13.10	1,91,28,486
Jun 2015	13.45	−9.4%	15.00	15.45	11.60	1,95,58,405
May 2015	14.85	−13.7%	17.45	17.55	14.70	1,39,21,329
Apr 2015	17.20	+19.0%	14.50	18.50	14.20	2,52,37,565
Mar 2015	14.45	−18.8%	18.00	18.50	12.85	2,89,12,227
Feb 2015	17.80	−6.6%	19.20	20.20	17.00	3,39,73,196
Jan 2015	19.05	+0.8%	19.00	21.20	15.20	4,16,47,286
Dec 2014	18.90	−8.5%	20.45	23.35	18.10	4,37,19,222
Nov 2014	20.65	+5.9%	19.60	25.20	19.10	6,06,92,280
Oct 2014	19.50	+9.9%	17.80	20.20	16.60	2,30,50,539
Sep 2014	17.75	−20.4%	22.50	23.85	17.10	3,36,60,213
Aug 2014	22.30	−8.4%	23.80	25.00	20.30	4,01,49,822
Jul 2014	24.35	−19.0%	30.40	31.50	23.85	5,31,80,945
Jun 2014	30.05	+23.2%	24.40	32.60	24.40	12,16,82,332
May 2014	24.40	+37.1%	17.95	30.20	17.05	8,67,33,145
Apr 2014	17.80	+8.9%	16.70	21.00	16.40	6,61,79,143
Mar 2014	16.35	+24.8%	13.10	17.35	12.95	4,67,70,627
Feb 2014	13.10	+6.9%	12.00	13.50	12.00	2,10,91,820
Jan 2014	12.25	−13.1%	14.15	14.95	11.95	3,19,63,275
Dec 2013	14.10	−3.4%	14.90	15.50	13.40	5,04,12,345
Nov 2013	14.60	+7.7%	13.55	15.50	12.65	6,41,00,574
Oct 2013	13.55	+10.6%	12.35	15.35	12.15	8,06,88,944
Sep 2013	12.25	−0.4%	12.10	14.75	11.85	5,47,45,893
Aug 2013	12.30	−7.9%	13.35	13.70	12.00	1,48,76,555
Jul 2013	13.35	−7.6%	14.05	16.15	12.80	1,45,17,995
Jun 2013	14.45	−21.7%	18.25	18.90	13.55	1,64,50,379
May 2013	18.45	−6.8%	19.95	22.00	18.35	1,81,43,667
Apr 2013	19.80	+4.5%	18.95	24.90	18.70	4,21,72,813
Mar 2013	18.95	−9.5%	21.00	23.60	18.05	2,67,96,992
Feb 2013	20.95	−10.5%	23.25	24.50	20.30	2,66,50,751
Jan 2013	23.40	−7.0%	25.25	25.60	21.60	4,36,55,672
Dec 2012	25.15	−6.2%	27.05	28.35	25.05	4,38,22,849
Nov 2012	26.80	−9.6%	30.25	30.55	26.20	4,16,99,349
Oct 2012	29.65	−6.8%	32.05	33.30	28.90	2,87,35,822
Sep 2012	31.80	+8.3%	29.55	33.85	29.20	6,24,38,804
Aug 2012	29.35	−3.5%	30.55	34.95	28.50	5,50,81,150
Jul 2012	30.40	+2.5%	29.90	35.25	24.85	7,89,38,140
Jun 2012	29.65	+16.3%	25.60	29.90	24.40	3,05,16,357
May 2012	25.50	−15.8%	30.60	31.65	25.20	3,73,93,251
Apr 2012	30.30	−2.6%	31.25	32.50	28.70	3,90,75,351
Mar 2012	31.10	−7.6%	33.30	37.00	29.05	7,89,55,946
Feb 2012	33.65	−3.2%	34.05	37.20	28.00	9,48,10,739
Jan 2012	34.75	+46.0%	23.80	37.50	23.35	8,35,90,761
Dec 2011	23.80	−14.1%	28.80	29.00	23.10	3,78,91,770
Nov 2011	27.70	−27.9%	38.30	38.60	26.45	8,46,49,512
Oct 2011	38.40	−0.9%	38.25	38.95	34.90	2,84,23,293
Sep 2011	38.75	−29.1%	55.00	58.95	37.60	4,63,82,729
Aug 2011	54.65	−19.7%	69.35	69.55	49.70	2,13,52,771
Jul 2011	68.05	−4.3%	71.35	75.80	67.75	1,71,66,817
Jun 2011	71.10	+5.1%	68.00	71.70	58.00	1,79,68,627
May 2011	67.65	−9.8%	77.10	77.85	61.50	1,87,87,144
Apr 2011	75.00	+5.5%	60.15	85.35	60.15	2,36,57,618
Mar 2011	71.10	+4.3%	68.80	73.40	66.80	2,54,21,052
Feb 2011	68.20	−16.9%	82.15	86.30	65.70	3,89,03,600
Jan 2011	82.05	−31.0%	120.00	123.95	80.20	3,07,29,366
Dec 2010	118.85	+12.3%	107.40	124.90	95.85	3,67,39,037
Nov 2010	105.85	−14.2%	125.50	143.95	98.00	2,55,97,411
Oct 2010	123.30	−7.1%	133.80	138.00	121.55	1,61,10,126
Sep 2010	132.70	+16.5%	114.45	136.90	108.70	3,82,06,302
Aug 2010	113.95	−1.1%	116.20	127.85	102.20	2,53,07,628
Jul 2010	115.25	−1.5%	116.00	123.20	111.10	2,86,13,501
Jun 2010	116.95	+9.9%	105.90	121.20	105.60	4,36,73,841
May 2010	106.45	−15.1%	125.50	126.65	98.00	5,30,82,011
Apr 2010	125.40	−7.6%	136.00	142.70	120.55	3,81,81,347
Mar 2010	135.70	−11.2%	154.00	167.60	132.20	7,67,25,921
Feb 2010	152.90	−24.5%	201.85	210.10	148.55	6,81,46,548
Jan 2010	202.50	−10.0%	226.00	242.75	187.50	9,49,42,250
Dec 2009	224.90	+3.6%	218.00	229.80	202.40	6,04,09,948
Nov 2009	217.10	+10.5%	195.75	228.40	186.30	11,54,98,402
Oct 2009	196.45	+6.6%	183.25	241.55	174.50	12,95,16,517
Sep 2009	184.25	+1.5%	182.90	189.00	171.00	6,20,38,970
Aug 2009	181.55	−1.4%	186.00	201.45	160.70	10,79,75,302
Jul 2009	184.20	−9.7%	202.40	212.40	129.00	14,18,36,299
Jun 2009	203.90	+43.6%	145.50	236.00	143.10	16,04,77,061
May 2009	141.95	+89.6%	75.60	147.30	75.60	17,42,17,988
Apr 2009	74.85	+56.1%	48.50	80.15	47.65	8,87,26,624
Mar 2009	47.95	+9.0%	41.80	49.65	39.15	3,55,13,069
Feb 2009	44.00	−23.5%	57.15	58.50	43.55	4,65,65,771
Jan 2009	57.55	−21.1%	73.00	80.00	51.05	5,71,85,084
Dec 2008	72.90	+79.8%	40.90	74.35	38.00	6,88,86,845
Nov 2008	40.55	−10.4%	47.10	56.20	38.25	4,09,41,370
Oct 2008	45.25	−56.2%	105.00	109.60	38.50	4,21,12,652
Sep 2008	103.25	−39.5%	169.90	175.50	95.50	4,32,40,946
Aug 2008	170.75	+10.9%	153.30	191.00	149.80	5,33,75,941
Jul 2008	153.90	−8.0%	167.00	182.00	138.80	5,21,51,944
Jun 2008	167.20	−12.0%	191.80	196.00	165.15	4,50,96,666
May 2008	189.90	−18.8%	241.00	243.00	172.20	4,08,89,112
Apr 2008	233.95	+24.1%	190.10	251.25	183.00	4,74,95,020
Mar 2008	188.45	−23.3%	240.70	257.00	160.35	5,85,24,028
Feb 2008	245.65	+29.3%	194.80	280.70	193.75	8,67,72,180
Jan 2008	190.00	−33.7%	288.00	399.00	117.00	11,71,76,738
Dec 2007	286.55	+33.8%	216.00	307.95	212.40	4,93,12,660
Nov 2007	214.15	+16.4%	185.00	242.00	174.90	4,82,98,882
Oct 2007	183.95	+7.6%	173.65	216.00	142.70	5,60,63,962
Sep 2007	170.90	+26.9%	138.40	198.50	132.20	6,25,21,097
Aug 2007	134.65	−12.7%	152.75	154.20	115.00	1,88,32,914
Jul 2007	154.20	−9.1%	172.00	180.00	151.00	2,08,96,598
Jun 2007	169.65	−0.5%	171.00	176.40	152.55	3,08,78,749
May 2007	170.45	+5.4%	163.40	187.00	153.80	3,99,14,107
Apr 2007	161.65	−17.1%	191.00	213.90	159.50	4,36,62,269
Mar 2007	195.00	+10.8%	171.00	198.00	158.10	4,72,08,471
Feb 2007	175.95	+4.4%	169.00	183.00	132.00	5,09,48,891
Jan 2007	168.50	–	221.00	237.40	168.00	3,42,36,198

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
29 Oct 2026	17.73	18.14	17.55	18.05	17.84	96,85,447	29.7%
28 Oct 2026	17.99	18.12	17.52	17.82	17.79	69,72,324	23.6%
27 Oct 2026	17.50	18.30	17.41	18.05	18.00	99,44,446	26.3%
26 Oct 2026	17.80	18.25	17.38	17.58	17.80	1,11,02,747	29.1%
23 Oct 2026	18.80	19.02	17.91	18.07	18.23	1,41,35,536	33.9%
22 Oct 2026	19.45	19.65	18.56	18.97	19.14	1,18,38,293	31.7%
21 Oct 2026	20.07	20.17	19.38	19.71	19.65	1,28,53,953	35.8%
19 Oct 2026	20.90	20.93	19.66	20.07	20.15	1,48,35,064	26.9%
16 Oct 2026	21.45	22.00	21.17	21.25	21.66	1,45,23,923	27.4%
15 Oct 2026	22.00	22.28	21.23	21.45	21.82	1,37,67,923	33.1%
14 Oct 2026	21.30	22.46	21.15	22.06	21.88	2,65,23,531	29.0%
13 Oct 2026	21.34	21.62	20.83	21.42	21.31	2,36,91,190	26.5%
12 Oct 2026	20.55	21.35	20.42	21.12	20.98	1,96,85,732	26.5%
9 Oct 2026	20.19	20.65	19.84	20.42	20.24	1,03,91,539	27.3%
8 Oct 2026	20.94	21.12	19.86	20.04	20.47	1,52,62,142	25.4%
7 Oct 2026	21.16	21.64	20.84	21.05	21.25	1,90,89,108	18.5%
6 Oct 2026	20.50	21.49	20.42	21.33	20.92	3,10,59,329	22.2%
5 Oct 2026	19.50	20.23	19.50	19.96	19.95	1,55,12,797	21.2%
1 Oct 2026	19.50	19.54	18.80	19.19	19.20	1,02,62,513	28.5%
30 Sep 2026	20.09	20.51	19.41	19.54	20.02	1,24,81,018	25.2%
29 Sep 2026	20.32	20.40	19.83	19.98	20.08	1,17,22,083	22.1%
28 Sep 2026	20.75	21.05	20.28	20.45	20.59	1,39,24,733	25.1%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Bajaj Hindusthan Sugar bonus and split history

Ex-date	Event	Price factor	What happened
21 Sep 2011	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
10 Oct 2008	Price move	–	Between two trading sessions the price moved by a fifth or more. The Nifty 500 moved 5% or more the same way over the same sessions. Not adjusted for.
25 Jan 2008	Price move	–	Between two trading sessions the price moved by a fifth or more. The Nifty 500 moved 5% or more the same way over the same sessions. Not adjusted for.
22 Jan 2008	Price move	–	Between two trading sessions the price moved by a fifth or more. The Nifty 500 moved 5% or more the same way over the same sessions. Not adjusted for.
21 Jan 2008	Price move	–	Between two trading sessions the price moved by a fifth or more. The Nifty 500 moved 5% or more the same way over the same sessions. Not adjusted for.
18 Jan 2008	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.

Each event is noted and not adjusted for.