Stockint.com

Loading a wholistic market research tool


Research

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: 29.64 Mkt_Cap Category: Micro-Cap
Sector: Fast Moving Consumer Goods Lot Size: 1 High52 Date: 09-Jul-2025 Bumper: -; Drift%: -
Industry: Agricultural Food & other Products Face Value: 1; VWAP21: 16.33 Low52 Price: 14.85 Barrier: 17.28; Drift%: -1.17
Basic Industry: Sugar Total Equity: 1,277,359,942 Low52 Date: 25-Feb-2026 SHP: 24.95 / 1.86 / 7.83 / 65.23
Q M W D
Trend Indicator
SiS14: 60
High/Low Price Quarter: 31.71 / 17.72 Month: 20.75 / 18.0 Week: 16.37 / 14.85 Day: 17.23 / 16.41 Sis67: 35
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 02-Apr 16.85 17.23 16.41 17.08 16.84 0.71 2,181.73 10,199,606 6.06 3,063,394 3.49 5.16 37
2 01-Apr 16.76 17.28 16.50 16.96 17.05 2.98 2,166.40 14,421,710 8.56 4,200,630 4.79 7.16 50
3 30-Mar 16.42 17.32 16.10 16.47 16.80 0.06 2,103.81 29,076,792 17.27 8,982,570 10.24 15.09 108
4 27-Mar 16.15 17.15 15.52 16.46 16.33 1.92 2,102.53 33,711,113 20.02 10,967,756 12.50 17.91 132
5 25-Mar 15.73 16.44 15.73 16.15 16.25 3.06 2,062.94 12,901,913 7.66 5,984,058 6.82 9.72 72
6 24-Mar 15.85 16.00 15.02 15.67 15.52 2.28 2,001.62 12,329,705 7.32 3,441,477 3.92 5.34 41
7 23-Mar 16.15 16.29 15.21 15.32 15.62 -5.20 1,956.92 11,590,199 6.88 5,369,995 6.12 8.39 64
8 20-Mar 16.05 16.88 15.85 16.16 16.39 3.26 2,064.21 18,446,377 10.96 8,339,095 9.50 13.67 100
9 19-Mar 15.75 16.30 15.50 15.65 15.91 -1.82 1,999.07 8,437,123 5.01 3,327,122 3.79 5.29 40
10 18-Mar 15.76 16.25 15.75 15.94 16.08 1.14 2,036.11 6,624,244 3.93 2,773,425 3.16 4.46 33
11 17-Mar 15.65 16.14 15.60 15.76 15.81 1.29 2,013.12 5,628,437 3.34 1,929,783 2.20 3.05 23
12 16-Mar 16.17 16.18 15.20 15.56 15.60 -3.83 1,987.57 9,543,595 5.67 3,922,189 4.47 6.12 47
13 13-Mar 16.55 16.75 15.95 16.18 16.29 -2.12 2,066.77 8,064,540 4.79 3,340,384 3.81 5.44 40
14 12-Mar 16.57 17.00 16.24 16.53 16.72 -0.24 2,111.48 11,315,756 6.72 3,858,499 4.40 6.45 46
15 11-Mar 16.65 17.20 16.40 16.57 16.78 -0.48 2,116.59 9,117,608 5.41 2,699,524 3.08 4.53 32
16 10-Mar 16.50 16.75 16.20 16.65 16.47 1.46 2,126.80 7,359,957 4.37 2,376,675 2.71 3.91 29
17 09-Mar 15.94 17.19 15.70 16.41 16.64 1.74 2,096.15 21,769,292 12.93 4,477,320 5.10 7.45 54
18 06-Mar 16.71 16.75 16.03 16.13 16.33 -3.99 2,060.38 6,880,366 4.09 2,714,111 3.09 4.43 33
19 05-Mar 17.66 17.66 16.30 16.80 16.95 -2.38 2,145.96 19,706,728 11.70 5,120,019 5.84 8.68 61
20 04-Mar 15.35 17.50 15.15 17.21 16.96 10.25 2,198.34 52,217,797 31.01 9,812,522 11.18 16.64 118
21 02-Mar 15.26 16.03 15.25 15.61 15.65 -3.40 1,993.96 8,027,655 4.77 2,577,991 2.94 4.03 31
22 27-Feb 15.59 16.37 15.50 16.16 16.08 3.99 2,064.21 12,975,758 7.71 3,901,620 4.45 6.27 47
23 26-Feb 14.93 15.75 14.90 15.54 15.29 4.09 1,985.02 9,192,867 5.46 3,267,489 3.72 5.00 39
24 25-Feb 15.24 15.34 14.85 14.93 15.10 -2.03 1,907.10 5,044,364 3.00 2,608,856 2.97 3.94 31
25 24-Feb 15.46 15.47 15.08 15.24 15.23 -1.42 1,946.70 3,767,251 2.24 2,030,671 2.31 3.09 24
26 23-Feb 15.55 15.73 15.36 15.46 15.49 -0.58 1,974.80 3,645,397 2.16 1,651,621 1.88 2.56 20
27 20-Feb 15.65 15.85 15.50 15.55 15.68 -1.71 1,986.29 4,041,039 2.40 2,152,131 2.45 3.37 26
28 19-Feb 16.24 16.29 15.77 15.82 15.98 -2.59 2,020.78 4,893,789 2.91 2,754,798 3.14 4.40 33
29 18-Feb 16.38 16.55 16.20 16.24 16.31 -0.85 2,074.43 3,621,061 2.15 1,916,921 2.18 3.13 23
30 17-Feb 16.14 16.60 16.07 16.38 16.37 0.74 2,092.32 4,187,191 2.49 1,791,563 2.04 2.93 22
31 16-Feb 16.37 16.58 16.10 16.26 16.32 -0.67 2,076.99 4,576,316 2.72 1,653,645 1.88 2.70 20
32 13-Feb 17.25 17.25 16.28 16.37 16.64 -5.76 2,091.04 7,330,657 4.35 3,885,517 4.43 6.47 47
33 12-Feb 17.13 18.12 16.77 17.37 17.35 1.34 2,218.77 14,157,270 8.41 3,659,377 4.17 6.35 44
34 11-Feb 17.71 17.71 16.98 17.14 17.21 -2.94 2,189.39 4,856,213 2.88 2,290,302 2.61 3.94 27
35 10-Feb 17.10 17.83 17.00 17.66 17.50 3.03 2,255.82 5,982,960 3.55 2,518,051 2.87 4.41 30
36 09-Feb 16.34 17.25 16.27 17.14 16.91 6.06 2,189.39 7,335,911 4.36 3,296,016 3.76 5.57 40
37 06-Feb 16.36 16.36 15.92 16.16 16.09 -1.10 2,064.21 3,121,689 1.85 1,241,887 1.42 2.00 15
38 05-Feb 16.55 16.79 16.24 16.34 16.44 -1.39 2,087.21 3,332,155 1.98 1,438,228 1.64 2.36 17
39 04-Feb 16.33 16.85 15.98 16.57 16.52 1.47 2,116.59 5,934,472 3.52 2,170,640 2.47 3.59 26
40 03-Feb 16.75 16.91 16.14 16.33 16.37 1.68 2,085.93 3,903,858 2.32 1,577,621 1.80 2.58 19
41 02-Feb 16.16 16.18 15.56 16.06 15.89 -0.62 2,051.44 4,913,637 2.92 1,531,673 1.75 2.43 18
42 01-Feb 16.58 16.89 16.01 16.16 16.47 -1.52 2,064.21 3,835,464 2.28 1,410,518 1.61 2.32 17
43 30-Jan 16.00 16.68 15.83 16.41 16.33 1.23 2,096.15 6,846,804 4.07 2,827,455 3.22 4.62 34
44 29-Jan 16.56 16.62 16.03 16.21 16.24 -2.17 2,070.60 3,462,653 2.06 2,069,204 2.36 3.36 25
45 28-Jan 16.09 16.78 16.09 16.57 16.41 2.98 2,116.59 5,439,846 3.23 1,929,214 2.20 3.17 23
46 27-Jan 15.80 16.28 15.64 16.09 16.04 2.68 2,055.27 6,671,675 3.96 2,320,888 2.65 3.72 28
47 23-Jan 16.32 16.33 15.60 15.67 15.88 -3.63 2,001.62 3,869,643 2.30 2,036,287 2.32 3.23 24
48 22-Jan 15.85 16.40 15.85 16.26 16.20 3.11 2,076.99 4,095,811 2.43 1,542,711 1.76 2.50 19
49 21-Jan 16.27 16.47 15.72 15.77 16.07 -3.13 2,014.40 6,960,089 4.13 2,762,238 3.15 4.44 33
50 20-Jan 17.01 17.10 16.18 16.28 16.64 -4.91 2,079.54 5,606,796 3.33 2,936,750 3.35 4.89 35
51 19-Jan 17.58 17.58 17.00 17.12 17.21 -2.62 2,186.84 3,101,824 1.84 1,370,975 1.56 2.36 16
52 16-Jan 17.86 17.86 17.44 17.58 17.62 -1.40 2,245.60 2,632,072 1.56 1,265,247 1.44 2.23 15
53 14-Jan 17.20 18.05 17.08 17.83 17.59 3.66 2,277.53 5,347,572 3.18 2,340,551 2.67 4.12 28
54 13-Jan 17.33 17.49 17.15 17.20 17.28 -0.35 2,197.06 2,767,176 1.64 1,080,375 1.23 1.87 13
55 12-Jan 17.55 17.56 16.95 17.26 17.18 -1.65 2,204.72 5,460,435 3.24 1,910,864 2.18 3.28 23
56 09-Jan 18.04 18.09 17.50 17.55 17.70 -2.66 2,241.77 5,343,493 3.17 2,454,178 2.80 4.34 29
57 08-Jan 18.35 18.35 18.00 18.03 18.11 -1.80 2,303.08 3,458,144 2.05 1,979,546 2.26 3.58 24
58 07-Jan 18.21 18.44 18.17 18.36 18.30 0.49 2,345.23 3,032,510 1.80 1,249,406 1.42 2.29 15
59 06-Jan 18.44 18.48 18.20 18.27 18.31 -1.03 2,333.74 3,244,309 1.93 1,746,072 1.99 3.20 21
60 05-Jan 18.68 18.79 18.35 18.46 18.53 -1.18 2,358.01 3,815,832 2.27 2,051,081 2.34 3.80 25
61 02-Jan 18.46 18.80 18.38 18.68 18.63 1.19 2,386.11 3,624,719 2.15 1,870,863 2.13 3.49 22
62 01-Jan 18.56 18.63 18.39 18.46 18.49 -0.54 2,358.01 1,683,805 1.00 877,458 1.00 1.62 11
63 31-Dec 18.16 18.75 18.14 18.56 18.57 2.20 2,370.78 5,891,139 3.50 2,385,398 2.72 4.43 29
64 30-Dec 18.46 18.50 18.00 18.16 18.23 -1.57 2,319.69 3,551,063 2.11 1,730,084 1.97 3.15 21
65 29-Dec 18.45 18.82 18.32 18.45 18.53 0.11 2,356.73 4,738,886 2.81 1,838,808 2.10 3.41 22
66 26-Dec 18.54 18.79 18.35 18.43 18.57 -0.70 2,354.17 3,739,779 2.22 1,754,951 2.00 3.26 21
67 24-Dec 18.85 19.07 18.50 18.56 18.74 -1.54 2,370.78 3,449,129 2.05 1,831,256 2.09 3.43 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