Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: BAJAJHIND, Bajaj Hindusthan Sugar Limited, INE306A01021, Listing: 10-May-1995

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Fast Moving Consumer Goods Band: 20 High52 Price: 46.1 Mkt_Cap Category: Micro-Cap
Sector: Fast Moving Consumer Goods Lot Size: 1 High52 Date: 31-Jul-2024 Bumper: 21.85; Drift%: 5.41
Industry: Agricultural Food & other Products Face Value: 1 Low52 Price: 16.5 Barrier: -; Drift%: -
Basic Industry: Sugar Total Equity: 1,277,359,942 Low52 Date: 07-Apr-2025 SHP: 24.95 / 2.61 / 8.1 / 64.2
Q M W D
Trend Indicator
Float14: 0.43
High/Low Price Quarter: 31.71 / 17.72 Month: 21.62 / 17.72 Week: 23.25 / 19.6 Day: 23.65 / 22.6 Float67: 0.53
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 22.80 23.65 22.60 23.10 23.10 1.01 2,950.70 8,782,553 1.97 2,977,882 1.63 6.88 0.36
2 21-May 22.63 23.23 22.18 22.87 22.77 1.06 2,921.32 6,857,959 1.54 2,199,968 1.20 5.01 0.27
3 20-May 23.40 23.67 22.45 22.63 22.90 -2.58 2,890.67 10,342,570 2.32 3,659,204 2.00 8.38 0.45
4 19-May 23.09 23.89 22.72 23.23 23.41 1.13 2,967.31 14,927,498 3.35 5,634,272 3.08 13.19 0.69
5 16-May 22.46 23.25 21.93 22.97 22.58 3.10 2,934.10 11,972,895 2.69 4,530,902 2.47 10.23 0.55
6 15-May 21.85 22.95 21.85 22.28 22.36 3.39 2,845.96 15,482,160 3.48 6,738,662 3.68 15.07 0.82
7 14-May 20.96 21.75 20.87 21.55 21.36 3.86 2,752.71 11,093,389 2.49 4,535,072 2.48 9.69 0.55
8 13-May 20.68 21.45 20.40 20.75 20.92 1.12 2,650.52 8,881,271 2.00 3,358,959 1.83 7.03 0.41
9 12-May 19.71 20.67 19.60 20.52 20.25 7.27 2,621.14 10,236,329 2.30 4,634,947 2.53 9.39 0.57
10 09-May 18.01 19.80 18.01 19.13 18.55 2.08 2,443.59 8,666,315 1.95 2,727,182 1.49 5.06 0.33
11 08-May 19.00 19.58 18.65 18.74 19.14 -1.99 2,393.77 5,246,002 1.18 1,914,912 1.05 3.67 0.23
12 07-May 18.59 19.30 18.51 19.12 18.85 1.49 2,442.31 6,908,088 1.55 2,152,131 1.18 4.06 0.26
13 06-May 19.82 19.92 18.65 18.84 19.23 -4.17 2,406.55 5,601,789 1.26 2,477,882 1.35 4.76 0.30
14 05-May 19.72 19.84 19.37 19.66 19.64 -0.30 2,511.29 5,436,060 1.22 1,831,344 1.00 3.60 0.22
15 02-May 19.40 20.14 19.24 19.72 19.71 0.97 2,518.95 8,782,841 1.97 2,202,461 1.20 4.34 0.27
16 30-Apr 20.25 20.26 19.40 19.53 19.73 -3.60 2,494.68 8,153,672 1.83 3,137,756 1.71 6.19 0.38
17 29-Apr 20.59 21.05 20.19 20.26 20.49 -1.22 2,587.93 6,391,377 1.44 2,545,324 1.39 5.22 0.31
18 28-Apr 20.50 20.71 19.98 20.51 20.42 -0.10 2,619.87 7,259,507 1.63 2,728,659 1.49 5.57 0.33
19 25-Apr 21.87 21.90 20.30 20.53 20.76 -6.13 2,622.42 16,111,257 3.62 6,501,161 3.55 13.50 0.79
20 24-Apr 20.66 22.20 20.58 21.87 21.67 5.86 2,793.59 30,287,514 6.81 9,538,109 5.21 20.67 1.16
21 23-Apr 20.97 21.06 20.00 20.66 20.49 -0.82 2,639.03 11,219,608 2.52 4,286,377 2.34 8.78 0.52
22 22-Apr 19.98 21.25 19.68 20.83 20.66 4.52 2,660.74 20,623,167 4.63 7,797,434 4.26 16.11 0.95
23 21-Apr 19.48 20.00 19.04 19.93 19.65 3.00 2,545.78 7,912,690 1.78 3,338,578 1.82 6.56 0.41
24 17-Apr 19.30 19.65 19.12 19.35 19.43 0.05 2,471.69 6,083,262 1.37 2,562,786 1.40 4.98 0.31
25 16-Apr 19.27 19.60 19.18 19.34 19.39 1.15 2,470.41 4,647,962 1.04 1,978,714 1.08 3.84 0.24
26 15-Apr 18.52 19.20 18.48 19.12 18.90 4.94 2,442.31 5,979,365 1.34 3,137,646 1.71 5.93 0.39
27 11-Apr 18.10 18.30 17.81 18.22 18.10 3.76 2,327.35 5,329,925 1.20 2,215,922 1.21 4.01 0.27
28 09-Apr 17.94 18.09 17.42 17.56 17.57 -1.73 2,243.04 4,450,719 1.00 1,994,110 1.09 3.50 0.25
29 08-Apr 18.02 18.40 17.64 17.87 17.92 2.06 2,282.64 6,318,184 1.42 2,645,934 1.44 4.74 0.33
30 07-Apr 16.74 17.69 16.50 17.51 17.13 -4.94 2,236.66 12,998,803 2.92 4,418,022 2.41 7.57 0.55
31 04-Apr 19.62 19.63 18.21 18.42 18.73 -6.12 2,352.90 12,386,618 2.78 6,226,953 3.40 11.66 0.77
32 03-Apr 19.26 19.82 19.06 19.62 19.56 1.40 2,506.18 6,488,974 1.46 2,095,620 1.14 4.10 0.26
33 02-Apr 19.31 19.55 18.52 19.35 19.07 1.10 2,471.69 9,087,295 2.04 2,573,003 1.40 4.91 0.32
34 01-Apr 18.67 19.31 18.32 19.14 18.89 -1.69 2,444.87 21,754,531 4.89 8,568,539 4.68 16.19 1.06
35 28-Mar 20.20 20.78 19.30 19.47 19.97 -3.61 2,487.02 11,627,998 2.61 5,918,720 3.23 11.82 0.73
36 27-Mar 19.52 20.43 19.23 20.20 19.87 3.27 2,580.27 18,237,716 4.10 9,953,730 5.44 19.78 1.23
37 26-Mar 20.10 20.23 19.45 19.56 19.73 -2.59 2,498.52 11,412,910 2.56 6,788,021 3.71 13.39 0.84
38 25-Mar 21.07 21.17 20.00 20.08 20.49 -4.06 2,564.94 12,278,933 2.76 7,188,811 3.93 14.73 0.89
39 24-Mar 21.06 21.62 20.85 20.93 21.18 0.48 2,673.51 10,192,782 2.29 5,018,956 2.74 10.63 0.62
40 21-Mar 20.10 21.04 20.02 20.83 20.70 3.79 2,660.74 11,902,963 2.67 5,744,697 3.14 11.89 0.71
41 20-Mar 20.60 20.90 19.95 20.07 20.28 -1.86 2,563.66 8,917,518 2.00 4,921,585 2.69 9.98 0.61
42 19-Mar 19.55 20.61 19.55 20.45 20.30 5.74 2,612.20 15,115,163 3.40 7,335,891 4.01 14.89 0.91
43 18-Mar 18.56 19.51 18.45 19.34 19.17 4.82 2,470.41 12,213,060 2.74 6,788,688 3.71 13.01 0.84
44 17-Mar 19.30 19.30 18.25 18.45 18.75 -3.35 2,356.73 8,100,817 1.82 3,933,076 2.15 7.37 0.49
45 13-Mar 19.10 19.40 19.01 19.09 19.15 0.00 2,438.48 5,937,946 1.33 3,203,157 1.75 6.13 0.40
46 12-Mar 19.40 19.57 18.99 19.09 19.18 -0.73 2,438.48 7,051,133 1.58 3,247,724 1.77 6.23 0.40
47 11-Mar 19.59 19.59 18.90 19.23 19.22 -2.58 2,456.36 7,216,365 1.62 2,826,333 1.54 5.43 0.35
48 10-Mar 20.82 21.10 19.70 19.74 20.15 -4.64 2,521.51 7,720,186 1.73 3,291,807 1.80 6.63 0.41
49 07-Mar 20.32 21.13 20.27 20.70 20.79 0.83 2,644.14 8,199,452 1.84 3,128,709 1.71 6.50 0.39
50 06-Mar 20.30 20.75 20.19 20.53 20.53 2.39 2,622.42 7,852,495 1.76 3,839,591 2.10 7.88 0.47
51 05-Mar 19.05 20.19 19.05 20.05 19.71 5.36 2,561.11 9,364,000 2.10 4,733,413 2.58 9.33 0.58
52 04-Mar 18.55 19.49 18.12 19.03 18.99 1.06 2,430.82 11,092,088 2.49 4,149,748 2.27 7.88 0.51
53 03-Mar 18.90 19.27 17.72 18.83 18.49 1.13 2,405.27 12,790,878 2.87 5,165,977 2.82 9.55 0.64
54 28-Feb 19.45 19.58 18.25 18.62 18.66 -5.67 2,378.44 27,352,312 6.15 15,024,553 8.20 28.04 1.85
55 27-Feb 20.65 20.70 19.62 19.74 19.93 -4.59 2,521.51 8,403,861 1.89 4,669,935 2.55 9.31 0.58
56 25-Feb 21.26 21.49 20.61 20.69 20.95 -2.77 2,642.86 6,633,952 1.49 3,349,381 1.83 7.02 0.41
57 24-Feb 21.67 21.70 20.97 21.28 21.30 -1.94 2,718.22 6,766,121 1.52 3,290,434 1.80 7.01 0.41
58 21-Feb 22.20 22.99 21.60 21.70 22.19 -2.47 2,771.87 9,215,157 2.07 4,140,697 2.26 9.19 0.51
59 20-Feb 22.40 22.52 21.56 22.25 22.03 -0.76 2,842.13 11,311,652 2.54 4,851,740 2.65 10.69 0.60
60 19-Feb 21.10 22.49 20.78 22.42 22.14 6.26 2,863.84 8,725,086 1.96 3,195,566 1.74 7.07 0.39
61 18-Feb 22.00 22.20 20.64 21.10 21.04 -4.05 2,695.23 9,325,605 2.10 4,323,391 2.36 9.10 0.53
62 17-Feb 22.15 22.54 21.35 21.99 21.84 -0.27 2,808.91 9,898,018 2.22 3,683,148 2.01 8.04 0.45
63 14-Feb 23.71 23.72 21.50 22.05 22.23 -6.33 2,816.58 10,641,555 2.39 4,753,955 2.60 10.57 0.59
64 13-Feb 23.80 24.33 23.41 23.54 23.91 -1.75 3,006.91 6,316,684 1.42 2,485,261 1.36 5.94 0.31
65 12-Feb 24.86 24.86 23.36 23.96 24.06 -3.81 3,060.55 12,135,467 2.73 4,668,519 2.55 11.23 0.58
66 11-Feb 26.19 26.24 24.75 24.91 25.11 -4.60 3,181.90 7,079,677 1.59 3,287,761 1.80 8.26 0.41
67 10-Feb 26.75 26.89 26.00 26.11 26.34 -3.33 3,335.19 3,776,910 0.85 1,813,523 0.99 4.78 0.22

Similar Stocks: BAJAJHIND    AVADHSUGAR    BANARISUG    DALMIASUG    DAVANGERE    DBOL    DCMSRIND    DHAMPURSUG    DWARKESH    KCPSUGIND    KMSUGAR    KOTARISUG    MAGADSUGAR    MAWANASUG    PONNIERODE    PRUDMOULI    RAJSREESUG    RANASUG    SAKHTISUG    SIMBHALS    UGARSUGAR    UTTAMSUGAR    VISHWARAJ    ZUARIIND    BALRAMCHIN    RENUKA    TRIVENI    DOLLEX    MVKAGRO   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com