₹18,48
-1,28 %
Compare
Bajaj Hindusthan vs Balrampur ChiniBajaj Hindusthan vs Triveni EngineeringBajaj Hindusthan vs Bannari Amman SugarsBajaj Hindusthan vs Dalmia Bharat SugarBajaj Hindusthan vs Uttam Sugar MillsUBajaj Hindusthan vs NIFTY 50 | MarketN

Gráfico de Precios Históricos de Bajaj Hindusthan

Datos de Precios Históricos de Bajaj Hindusthan

Fecha Cierre Cambio % Apertura Máximo Mínimo Volumen
3 jun. 2026₹18,48-1,28%₹18,80₹18,98₹18,075,4M
2 jun. 2026₹18,72-1,68%₹18,98₹18,99₹18,515,4M
1 jun. 2026₹19,04+3,59%₹19,23₹19,48₹18,7612,5M
29 may. 2026₹18,38+0,27%₹18,40₹18,68₹18,305,8M
28 may. 2026₹18,330,00%₹18,33₹18,33₹18,33N/A
27 may. 2026₹18,33-0,76%₹18,42₹18,62₹18,264,4M
26 may. 2026₹18,47-0,38%₹18,53₹18,82₹18,394,5M
25 may. 2026₹18,54+0,05%₹18,67₹18,75₹18,413,5M
22 may. 2026₹18,53+0,05%₹18,52₹18,65₹18,254,1M
21 may. 2026₹18,52+2,43%₹18,22₹18,95₹18,159,2M
20 may. 2026₹18,08+2,03%₹17,75₹18,34₹17,5410,4M
19 may. 2026₹17,72+2,61%₹17,27₹18,02₹17,247,1M
18 may. 2026₹17,27-3,09%₹17,82₹17,82₹17,067,7M
15 may. 2026₹17,82+0,22%₹17,85₹18,15₹17,657,1M
14 may. 2026₹17,78-5,07%₹18,36₹18,52₹17,7014,0M
13 may. 2026₹18,73-1,68%₹19,05₹19,29₹18,618,3M
12 may. 2026₹19,05+0,47%₹18,90₹19,63₹18,6710,7M
11 may. 2026₹18,96-4,10%₹19,70₹19,70₹18,909,6M
8 may. 2026₹19,77-2,27%₹20,15₹20,23₹19,648,0M
7 may. 2026₹20,23-0,83%₹20,39₹20,58₹20,158,0M
6 may. 2026₹20,40-0,05%₹20,60₹20,79₹20,1511,0M
5 may. 2026₹20,41+0,49%₹20,35₹21,02₹20,0317,5M
4 may. 2026₹20,31+0,05%₹20,50₹20,75₹20,0814,0M
1 may. 2026₹20,300,00%₹20,30₹20,30₹20,30N/A
30 abr. 2026₹20,30+3,31%₹19,71₹20,63₹19,5931,6M
29 abr. 2026₹19,65+1,24%₹19,71₹20,15₹19,5111,7M
28 abr. 2026₹19,41-0,51%₹19,39₹19,63₹19,315,2M
27 abr. 2026₹19,51+2,47%₹19,19₹19,65₹19,047,9M
24 abr. 2026₹19,04-3,50%₹19,75₹19,98₹18,9110,7M
23 abr. 2026₹19,73+2,65%₹19,31₹20,30₹19,3023,5M
22 abr. 2026₹19,22+3,33%₹18,69₹19,32₹18,5012,6M
21 abr. 2026₹18,60+1,92%₹18,30₹18,80₹18,259,3M
20 abr. 2026₹18,25-2,82%₹18,78₹18,95₹18,0012,9M
17 abr. 2026₹18,78-0,48%₹19,00₹19,29₹18,5510,4M
16 abr. 2026₹18,87+0,11%₹19,00₹19,28₹18,4811,6M
15 abr. 2026₹18,85+4,49%₹18,31₹19,20₹18,2114,8M
13 abr. 2026₹18,04+1,52%₹17,50₹18,37₹17,2311,8M
10 abr. 2026₹17,77+1,72%₹17,48₹18,18₹17,4811,4M
9 abr. 2026₹17,47+1,57%₹17,21₹17,74₹17,0213,1M
8 abr. 2026₹17,20+0,23%₹17,56₹17,65₹17,0512,0M
7 abr. 2026₹17,16-1,10%₹17,20₹17,68₹17,108,5M
6 abr. 2026₹17,35+1,58%₹17,08₹17,48₹16,8511,3M
2 abr. 2026₹17,08+0,71%₹16,85₹17,23₹16,4110,2M
1 abr. 2026₹16,96+2,98%₹16,76₹17,28₹16,5014,4M
30 mar. 2026₹16,47+0,06%₹16,42₹17,32₹16,1029,1M
27 mar. 2026₹16,46+1,92%₹16,15₹17,15₹15,5233,7M
25 mar. 2026₹16,15+3,06%₹15,73₹16,44₹15,7312,9M
24 mar. 2026₹15,67+2,28%₹15,85₹16,00₹15,0212,3M
23 mar. 2026₹15,32-5,20%₹16,15₹16,29₹15,2111,6M
20 mar. 2026₹16,16+3,26%₹16,05₹16,88₹15,8518,4M
19 mar. 2026₹15,65-1,82%₹15,75₹16,30₹15,508,4M
18 mar. 2026₹15,94+1,14%₹15,76₹16,25₹15,756,6M
17 mar. 2026₹15,76+1,29%₹15,65₹16,14₹15,605,6M
16 mar. 2026₹15,56-3,83%₹16,17₹16,18₹15,209,5M
13 mar. 2026₹16,18-2,12%₹16,55₹16,75₹15,958,1M
12 mar. 2026₹16,53-0,24%₹16,57₹17,00₹16,2411,3M
11 mar. 2026₹16,57-0,48%₹16,65₹17,20₹16,409,1M
10 mar. 2026₹16,65+1,46%₹16,50₹16,75₹16,207,4M
9 mar. 2026₹16,41+1,74%₹15,94₹17,19₹15,7021,8M
6 mar. 2026₹16,13-3,99%₹16,71₹16,75₹16,036,9M
Fecha Cierre Cambio % Apertura Máximo Mínimo Volumen
25 may. 2026₹18,38-0,81%₹18,67₹18,82₹18,2618,2M
18 may. 2026₹18,53+3,98%₹17,82₹18,95₹17,0638,7M
11 may. 2026₹17,82-9,86%₹19,70₹19,70₹17,6549,7M
4 may. 2026₹19,77-2,61%₹20,50₹21,02₹19,6458,4M
27 abr. 2026₹20,30+6,62%₹19,19₹20,63₹19,0456,4M
20 abr. 2026₹19,04+1,38%₹18,78₹20,30₹18,0069,1M
13 abr. 2026₹18,78+5,68%₹17,50₹19,29₹17,2348,7M
6 abr. 2026₹17,77+4,04%₹17,08₹18,18₹16,8556,3M
30 mar. 2026₹17,08+3,77%₹16,42₹17,32₹16,1053,7M
23 mar. 2026₹16,46+1,86%₹16,15₹17,15₹15,0270,5M
16 mar. 2026₹16,16-0,12%₹16,17₹16,88₹15,2048,7M
9 mar. 2026₹16,18+0,31%₹15,94₹17,20₹15,7057,6M
2 mar. 2026₹16,13-0,19%₹15,26₹17,66₹15,1586,8M
23 feb. 2026₹16,16+3,92%₹15,55₹16,37₹14,8534,6M
16 feb. 2026₹15,55-5,01%₹16,37₹16,60₹15,5021,3M
9 feb. 2026₹16,37+1,30%₹16,34₹18,12₹16,2739,7M
2 feb. 2026₹16,160,00%₹16,16₹16,91₹15,5621,2M
26 ene. 2026₹16,16+3,13%₹15,80₹16,89₹15,6426,3M
19 ene. 2026₹15,67-10,86%₹17,58₹17,58₹15,6023,6M
12 ene. 2026₹17,58+0,17%₹17,55₹18,05₹16,9516,2M
5 ene. 2026₹17,55-6,05%₹18,68₹18,79₹17,5018,9M
29 dic. 2025₹18,68+1,36%₹18,45₹18,82₹18,0019,5M
22 dic. 2025₹18,43-0,22%₹18,61₹19,07₹18,3516,2M
15 dic. 2025₹18,47-5,14%₹19,50₹19,50₹18,2622,8M
8 dic. 2025₹19,47-0,46%₹19,61₹20,24₹18,1932,7M
1 dic. 2025₹19,56-4,77%₹20,40₹20,75₹19,5016,5M
24 nov. 2025₹20,54-0,92%₹20,80₹21,25₹20,2516,6M
17 nov. 2025₹20,73-1,43%₹21,03₹21,34₹20,6716,1M
10 nov. 2025₹21,03-0,47%₹21,87₹22,13₹20,8821,5M
3 nov. 2025₹21,13-4,35%₹22,00₹22,82₹20,8220,1M
27 oct. 2025₹22,09-1,47%₹22,49₹23,10₹21,8627,0M
20 oct. 2025₹22,42+6,46%₹21,11₹23,30₹20,9628,0M
13 oct. 2025₹21,06-5,35%₹22,22₹22,22₹21,0123,6M
6 oct. 2025₹22,25+7,75%₹20,69₹22,82₹20,2047,9M
29 sept. 2025₹20,65+3,15%₹19,99₹20,79₹19,3825,2M
22 sept. 2025₹20,02-9,04%₹22,01₹22,01₹19,8425,2M
15 sept. 2025₹22,01+5,26%₹20,98₹22,70₹20,9034,3M
8 sept. 2025₹20,91-1,13%₹21,29₹21,38₹20,6623,7M
1 sept. 2025₹21,15+4,60%₹20,40₹23,08₹20,16144,1M
25 ago. 2025₹20,22-4,35%₹21,20₹21,24₹20,0913,7M
18 ago. 2025₹21,14-1,40%₹21,88₹21,92₹21,0427,1M
11 ago. 2025₹21,44-5,72%₹22,86₹23,65₹21,3623,5M
4 ago. 2025₹22,74-1,04%₹23,00₹23,27₹22,0020,8M
28 jul. 2025₹22,98-8,34%₹25,07₹25,10₹22,9026,1M
21 jul. 2025₹25,07-5,32%₹26,40₹26,65₹24,9127,7M
14 jul. 2025₹26,48-4,30%₹27,67₹28,08₹26,2829,8M
7 jul. 2025₹27,67+0,07%₹27,64₹29,64₹27,2869,8M
30 jun. 2025₹27,65+6,67%₹26,05₹27,80₹25,5987,2M
23 jun. 2025₹25,92+12,60%₹22,62₹26,45₹22,5154,6M
16 jun. 2025₹23,02-7,48%₹24,60₹25,04₹22,5037,7M
9 jun. 2025₹24,88+2,89%₹24,27₹26,81₹23,9477,8M
2 jun. 2025₹24,18+0,08%₹24,14₹25,24₹23,6539,9M
26 may. 2025₹24,16+1,43%₹23,99₹25,70₹23,3873,4M
19 may. 2025₹23,82+3,70%₹23,09₹24,01₹22,1853,8M
12 may. 2025₹22,97+20,07%₹19,71₹23,25₹19,6057,7M
5 may. 2025₹19,13-2,55%₹19,72₹19,92₹18,0131,9M
28 abr. 2025₹19,63-4,38%₹20,50₹21,05₹19,2429,8M
21 abr. 2025₹20,53+6,10%₹19,48₹22,20₹19,0486,2M
14 abr. 2025₹19,35+6,20%₹18,52₹19,65₹18,4816,7M
7 abr. 2025₹18,22-1,09%₹16,74₹18,40₹16,5029,1M
Fecha Cierre Cambio % Apertura Máximo Mínimo Volumen
1 may. 2026₹18,38-9,46%₹20,30₹21,02₹17,06165,0M
1 abr. 2026₹20,30+23,25%₹16,76₹20,63₹16,41255,1M
1 mar. 2026₹16,47+1,92%₹15,26₹17,66₹15,02292,7M
1 feb. 2026₹16,16-1,52%₹16,00₹18,12₹14,85120,6M
1 ene. 2026₹16,41-11,58%₹18,56₹18,80₹15,6086,5M
1 dic. 2025₹18,56-9,64%₹20,40₹20,75₹18,00102,4M
1 nov. 2025₹20,54-7,02%₹22,00₹22,82₹20,2574,2M
1 oct. 2025₹22,09+11,62%₹19,75₹23,30₹19,67136,8M
1 sept. 2025₹19,79-2,13%₹20,40₹23,08₹19,38242,3M
1 ago. 2025₹20,22-13,37%₹23,20₹23,65₹20,0988,9M
1 jul. 2025₹23,34-9,92%₹26,40₹29,64₹23,15229,1M
1 jun. 2025₹25,91+7,24%₹24,14₹26,81₹22,50217,7M
1 may. 2025₹24,16+23,71%₹19,40₹25,70₹18,01224,7M
1 abr. 2025₹19,53+0,31%₹18,67₹22,20₹16,50203,5M
1 mar. 2025₹19,47+4,56%₹18,90₹21,62₹17,72185,0M
1 feb. 2025₹18,62-32,83%₹27,73₹28,58₹18,25160,7M
1 ene. 2025₹27,72-8,70%₹30,35₹31,71₹25,30151,0M
1 dic. 2024₹30,36-9,48%₹33,25₹35,38₹29,68132,5M
1 nov. 2024₹33,54-3,73%₹34,85₹35,63₹29,76171,5M
1 oct. 2024₹34,84-18,45%₹42,90₹44,84₹31,61290,3M
1 sept. 2024₹42,72+0,16%₹42,90₹43,88₹37,34366,2M
1 ago. 2024₹42,65-3,70%₹44,58₹44,74₹38,60468,7M
1 jul. 2024₹44,29+10,42%₹40,39₹46,10₹37,05652,8M
1 jun. 2024₹40,11+30,44%₹32,85₹44,40₹27,55825,6M
1 may. 2024₹30,75-14,35%₹36,30₹37,00₹30,20233,2M
1 abr. 2024₹35,90+23,58%₹29,30₹37,50₹29,30359,5M
1 mar. 2024₹29,05-15,55%₹34,95₹36,25₹26,80198,4M
1 feb. 2024₹34,40+10,97%₹31,30₹40,50₹29,45733,8M
1 ene. 2024₹31,00+11,51%₹27,90₹31,85₹24,75274,8M
1 dic. 2023₹27,80-12,03%₹31,80₹33,95₹26,45385,1M
1 nov. 2023₹31,60+18,57%₹26,65₹35,85₹26,35693,6M
1 oct. 2023₹26,65+1,52%₹26,30₹28,15₹22,50511,9M
1 sept. 2023₹26,25+9,60%₹24,10₹29,85₹23,90533,0M
1 ago. 2023₹23,95+48,76%₹16,10₹25,35₹16,00698,6M
1 jul. 2023₹16,10-3,01%₹16,80₹20,20₹15,90524,6M
1 jun. 2023₹16,60+12,54%₹14,80₹17,35₹14,70371,0M
1 may. 2023₹14,75+1,03%₹14,60₹15,55₹13,15203,2M
1 abr. 2023₹14,60+13,18%₹13,10₹15,15₹13,05169,8M
1 mar. 2023₹12,90+3,20%₹12,55₹15,70₹11,45139,5M
1 feb. 2023₹12,50-16,11%₹15,10₹15,35₹12,2092,9M
1 ene. 2023₹14,90-13,37%₹17,20₹17,50₹13,90137,7M
1 dic. 2022₹17,20+54,26%₹11,30₹20,15₹11,20905,0M
1 nov. 2022₹11,15+8,78%₹10,35₹11,65₹10,2586,3M
1 oct. 2022₹10,25-1,44%₹10,40₹11,45₹10,1062,0M
1 sept. 2022₹10,40+4,00%₹9,95₹12,20₹9,85197,0M
1 ago. 2022₹10,00+0,50%₹9,95₹11,85₹8,35290,1M
1 jul. 2022₹9,95-23,17%₹12,95₹13,60₹9,70156,5M
1 jun. 2022₹12,95-7,83%₹14,10₹15,05₹11,30107,0M
1 may. 2022₹14,05-18,08%₹16,50₹17,90₹13,05207,6M
1 abr. 2022₹17,15+20,77%₹14,30₹22,35₹14,25434,0M
1 mar. 2022₹14,20+5,19%₹13,30₹17,00₹13,30148,7M
1 feb. 2022₹13,50-19,64%₹17,15₹17,20₹13,15136,1M
1 ene. 2022₹16,80+10,89%₹15,10₹18,25₹14,50323,4M
1 dic. 2021₹15,15+20,72%₹12,50₹15,70₹12,00110,4M
1 nov. 2021₹12,55-6,69%₹13,55₹15,25₹12,4559,7M
1 oct. 2021₹13,45-15,41%₹15,65₹17,65₹13,10129,9M
1 sept. 2021₹15,90+8,90%₹14,65₹16,40₹14,0047,5M
1 ago. 2021₹14,60-22,75%₹19,10₹19,25₹13,2582,7M
1 jul. 2021₹18,90-7,13%₹21,35₹24,65₹16,80264,8M
1 jun. 2021₹20,35+84,16%₹11,15₹20,35₹10,80382,9M
Fecha Cierre Cambio % Dividends Total Return % Apertura Máximo Mínimo Volumen
2026₹18,38-0,97%--0,97%₹18,56₹21,02₹14,85920,0M
2025₹18,56-38,87%--38,87%₹30,35₹31,71₹16,502,0B
2024₹30,36+9,21%-+9,21%₹27,90₹46,10₹24,754,7B
2023₹27,80+61,63%-+61,63%₹17,20₹35,85₹11,454,5B
2022₹17,20+13,53%-+13,53%₹15,10₹22,35₹8,353,1B
2021₹15,15+146,34%-+146,34%₹6,20₹24,65₹5,902,2B
2020₹6,15-6,11%--6,11%₹6,60₹8,30₹2,35733,3M
2019₹6,55-24,71%--24,71%₹8,70₹10,20₹5,10429,7M
2018₹8,70-43,51%--43,51%₹15,60₹18,80₹5,60975,7M
2017₹15,40+10,00%-+10,00%₹14,20₹18,45₹13,051,1B
2016₹14,00-21,35%--21,35%₹18,00₹24,20₹12,00806,4M
2015₹17,80-5,82%--5,82%₹19,00₹22,70₹10,95470,8M
2014₹18,90+34,04%-+34,04%₹14,15₹32,60₹11,95627,6M
2013₹14,10-43,94%₹0,10-43,54%₹25,25₹25,60₹11,85452,2M
2012₹25,15+5,67%₹0,40+7,35%₹23,80₹37,50₹23,35672,3M
2011₹23,80-76,29%₹0,59-75,71%₹101,34₹104,68₹23,10431,1M
2010₹100,37-47,15%₹0,59-46,84%₹190,86₹205,01₹80,95644,9M
2009₹189,93+208,48%₹0,51+209,23%₹67,56₹203,99₹33,061,4B
2008₹61,57-74,56%₹0,51-74,35%₹243,22₹336,96₹32,09824,5M
2007₹242,00+30,28%₹0,51+30,55%₹186,64₹260,07₹97,12594,5M
2006₹185,75-29,56%₹0,42-29,40%₹265,56₹481,29₹173,51395,5M
2005₹263,70+168,15%₹0,34+168,49%₹100,16₹287,14₹99,65167,3M
2004₹98,34+228,35%₹0,03+228,45%₹30,15₹100,24₹23,7355,5M
2003₹29,95+483,82%₹0,03+484,40%₹5,16₹33,61₹4,6421,9M
2002₹5,130,00%-0,00%₹5,62₹6,55₹4,153,2M

Join Our India Telegram Channel

Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!

Join Now →

Cómo se Comportó Bajaj Hindusthan Frente al Mercado y Sector

Stock (...): Cargando...
Market (...): Cargando...
Sector (...): Cargando...

Bajaj Hindusthan Peer Performance Comparison

Company Market Cap 1W 1M 3M 6M YTD 1A 3A 5A 10A 15A 20A
Bajaj Hindusthan
Bajaj Hindusthan BAJAJHIND
44,89B Small-cap 1,35 % -7,83 % 19,92 % -6,49 % 1,41 % -23,92 % 23,77 % 50,04 % -6,46 % -67,39 % -94,50 %
Dalmia Bharat Sugar
Dalmia Bharat Sugar DALMIASUG
32,31B Small-cap -0,73 % -15,08 % 11,39 % 11,46 % 14,27 % -21,45 % -7,58 % 1,36 % 259,58 % 1.502,83 % 3,38 %
Balrampur Chini
Balrampur Chini BALRAMCHIN
104,23B Mid-cap 1,46 % 2,39 % 17,27 % 19,40 % 22,61 % -12,79 % 31,31 % 62,40 % 353,17 % 740,49 % 319,22 %
Triveni Engineering
Triveni Engineering TRIVENI
91,45B Mid-cap -2,87 % -12,59 % -7,27 % 4,65 % -3,98 % -14,07 % 36,96 % 148,11 % 664,47 % 898,67 % 661,68 %
Bannari Amman Sugars
Bannari Amman Sugars BANARISUG
45,44B Small-cap 0,01 % -0,03 % -0,02 % 0,01 % -0,01 % -14,05 % 27,56 % 103,17 % 101,66 % 522,74 % 201,41 %
U
Uttam Sugar Mills UTTAMSUGAR
9,96B Small-cap -4,86 % -12,17 % 18,75 % -0,06 % -7,82 % -23,05 % -11,58 % 64,00 % 330,99 % 580,88 % -6,28 %

Calcule sus Rendimientos de Inversión en Bajaj Hindusthan

₹

Análisis de Rendimiento de Inversión a Largo Plazo

Bajaj Hindusthan stock price in May 2016 was ₹19,65, A ₹1.000,00 lump sum investment in Bajaj Hindusthan made 10 years ago would be worth approximately ₹940,46 today, representing a negative return of -5,95 %. This translates to an annualized return (CAGR) of -0,61 %.

Escenario de Inversión en 10 Años (May 2016 - Jun 2026)

Inversión Inicial ₹1.000,00
Valor Actual ₹940,46
Rendimiento Anual (TCAC) -0,61 %
Acciones Posedas 50,9

Desglose de Inversión

Comparación de Valor

Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.

Preguntas Frecuentes

Durante los últimos 12 meses, Bajaj Hindusthan ha entregado un rendimiento total de -23,9%.

  • Máximo de 52 semanas alcanzó 29,64 INR el N/A.
  • Mínimo de 52 semanas tocó 14,85 INR el N/A.
  • Precio Actual cotizando a 18,48 INR al June 4, 2026.

Durante los últimos 5 años, invertir 10 000,00 INR en Bajaj Hindusthan (bajajhind) habría crecido a aproximadamente 15 004,00 INR al June 4, 2026, representando un rendimiento total de 50,0%.

Esto representa una tasa de crecimiento anual compuesto (TCAC) de 8,5% durante el período de 5 años.

Bajaj Hindusthan (bajajhind) ha entregado un rendimiento anualizado de -0,7% durante los últimos 10 años.

Para ilustrar: 10 000,00 INR invertido en Bajaj Hindusthan habría crecido a 9 354,00 INR durante este período de 10 años.

Este rendimiento debe compararse con otras empresas del sector Consumer Defensive para entender el rendimiento relativo.

Bajaj Hindusthan (bajajhind) ha logrado su rendimiento más fuerte durante el período 5 años, entregando un rendimiento total de 50,0%.

Bajaj Hindusthan (bajajhind) muestra el siguiente rendimiento en diferentes períodos de tiempo:

Rendimientos positivos: 3 years (+23,8%), 5 years (+50,0%)

Rendimientos negativos: 12 months (-23,9%), 10 years (-6,5%)

Esto representa consistencia moderada en la entrega de rendimientos positivos en diferentes horizontes temporales.

Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.

Nippun Rana

Nippun Rana

Chasing the market trend!

Hi, I’m Nippun, a tech enthusiast from Haryana, India. I have been coding since 2010 and using my coding skills in the share market since 2020. I have been coding scripts in Pinescript that work on Tradingview app/web. I love learning about new technology and applying it to solve real-world problems. Coding and share-market are my passions, and I enjoy finding and fixing bugs in code. I aim to share my skill set and experience that can positively impact society. Feel free to connect with me, an...

Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.