Bajaj Hindusthan (BAJAJHIND) | Historique des prix et rendements | 2002 - 2026
Bajaj Hindusthan Sugar Ltd. Small-cap Consumer Defensive
Graphique historique des prix Bajaj Hindusthan
Données historiques des prix Bajaj Hindusthan
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 15 juin 2026 | ₹19,82 | +4,65% | ₹19,60 | ₹20,38 | ₹19,35 | 21,1M |
| 12 juin 2026 | ₹18,94 | +2,32% | ₹18,75 | ₹19,08 | ₹18,57 | 6,8M |
| 11 juin 2026 | ₹18,51 | -1,49% | ₹18,93 | ₹19,27 | ₹18,43 | 8,0M |
| 10 juin 2026 | ₹18,79 | -2,69% | ₹19,31 | ₹19,44 | ₹18,70 | 4,2M |
| 9 juin 2026 | ₹19,31 | -0,67% | ₹19,46 | ₹19,56 | ₹18,95 | 6,6M |
| 8 juin 2026 | ₹19,44 | -1,57% | ₹19,50 | ₹20,40 | ₹19,30 | 14,4M |
| 5 juin 2026 | ₹19,75 | +2,28% | ₹19,50 | ₹20,16 | ₹19,26 | 15,8M |
| 4 juin 2026 | ₹19,31 | +4,49% | ₹18,54 | ₹19,55 | ₹18,45 | 14,1M |
| 3 juin 2026 | ₹18,48 | -1,28% | ₹18,80 | ₹18,98 | ₹18,07 | 5,4M |
| 2 juin 2026 | ₹18,72 | -1,68% | ₹18,98 | ₹18,99 | ₹18,51 | 5,4M |
| 1 juin 2026 | ₹19,04 | +3,59% | ₹19,23 | ₹19,48 | ₹18,76 | 12,5M |
| 29 mai 2026 | ₹18,38 | +0,27% | ₹18,40 | ₹18,68 | ₹18,30 | 5,8M |
| 28 mai 2026 | ₹18,33 | 0,00% | ₹18,33 | ₹18,33 | ₹18,33 | N/A |
| 27 mai 2026 | ₹18,33 | -0,76% | ₹18,42 | ₹18,62 | ₹18,26 | 4,4M |
| 26 mai 2026 | ₹18,47 | -0,38% | ₹18,53 | ₹18,82 | ₹18,39 | 4,5M |
| 25 mai 2026 | ₹18,54 | +0,05% | ₹18,67 | ₹18,75 | ₹18,41 | 3,5M |
| 22 mai 2026 | ₹18,53 | +0,05% | ₹18,52 | ₹18,65 | ₹18,25 | 4,1M |
| 21 mai 2026 | ₹18,52 | +2,43% | ₹18,22 | ₹18,95 | ₹18,15 | 9,2M |
| 20 mai 2026 | ₹18,08 | +2,03% | ₹17,75 | ₹18,34 | ₹17,54 | 10,4M |
| 19 mai 2026 | ₹17,72 | +2,61% | ₹17,27 | ₹18,02 | ₹17,24 | 7,1M |
| 18 mai 2026 | ₹17,27 | -3,09% | ₹17,82 | ₹17,82 | ₹17,06 | 7,7M |
| 15 mai 2026 | ₹17,82 | +0,22% | ₹17,85 | ₹18,15 | ₹17,65 | 7,1M |
| 14 mai 2026 | ₹17,78 | -5,07% | ₹18,36 | ₹18,52 | ₹17,70 | 14,0M |
| 13 mai 2026 | ₹18,73 | -1,68% | ₹19,05 | ₹19,29 | ₹18,61 | 8,3M |
| 12 mai 2026 | ₹19,05 | +0,47% | ₹18,90 | ₹19,63 | ₹18,67 | 10,7M |
| 11 mai 2026 | ₹18,96 | -4,10% | ₹19,70 | ₹19,70 | ₹18,90 | 9,6M |
| 8 mai 2026 | ₹19,77 | -2,27% | ₹20,15 | ₹20,23 | ₹19,64 | 8,0M |
| 7 mai 2026 | ₹20,23 | -0,83% | ₹20,39 | ₹20,58 | ₹20,15 | 8,0M |
| 6 mai 2026 | ₹20,40 | -0,05% | ₹20,60 | ₹20,79 | ₹20,15 | 11,0M |
| 5 mai 2026 | ₹20,41 | +0,49% | ₹20,35 | ₹21,02 | ₹20,03 | 17,5M |
| 4 mai 2026 | ₹20,31 | +0,05% | ₹20,50 | ₹20,75 | ₹20,08 | 14,0M |
| 1 mai 2026 | ₹20,30 | 0,00% | ₹20,30 | ₹20,30 | ₹20,30 | N/A |
| 30 avr. 2026 | ₹20,30 | +3,31% | ₹19,71 | ₹20,63 | ₹19,59 | 31,6M |
| 29 avr. 2026 | ₹19,65 | +1,24% | ₹19,71 | ₹20,15 | ₹19,51 | 11,7M |
| 28 avr. 2026 | ₹19,41 | -0,51% | ₹19,39 | ₹19,63 | ₹19,31 | 5,2M |
| 27 avr. 2026 | ₹19,51 | +2,47% | ₹19,19 | ₹19,65 | ₹19,04 | 7,9M |
| 24 avr. 2026 | ₹19,04 | -3,50% | ₹19,75 | ₹19,98 | ₹18,91 | 10,7M |
| 23 avr. 2026 | ₹19,73 | +2,65% | ₹19,31 | ₹20,30 | ₹19,30 | 23,5M |
| 22 avr. 2026 | ₹19,22 | +3,33% | ₹18,69 | ₹19,32 | ₹18,50 | 12,6M |
| 21 avr. 2026 | ₹18,60 | +1,92% | ₹18,30 | ₹18,80 | ₹18,25 | 9,3M |
| 20 avr. 2026 | ₹18,25 | -2,82% | ₹18,78 | ₹18,95 | ₹18,00 | 12,9M |
| 17 avr. 2026 | ₹18,78 | -0,48% | ₹19,00 | ₹19,29 | ₹18,55 | 10,4M |
| 16 avr. 2026 | ₹18,87 | +0,11% | ₹19,00 | ₹19,28 | ₹18,48 | 11,6M |
| 15 avr. 2026 | ₹18,85 | +4,49% | ₹18,31 | ₹19,20 | ₹18,21 | 14,8M |
| 13 avr. 2026 | ₹18,04 | +1,52% | ₹17,50 | ₹18,37 | ₹17,23 | 11,8M |
| 10 avr. 2026 | ₹17,77 | +1,72% | ₹17,48 | ₹18,18 | ₹17,48 | 11,4M |
| 9 avr. 2026 | ₹17,47 | +1,57% | ₹17,21 | ₹17,74 | ₹17,02 | 13,1M |
| 8 avr. 2026 | ₹17,20 | +0,23% | ₹17,56 | ₹17,65 | ₹17,05 | 12,0M |
| 7 avr. 2026 | ₹17,16 | -1,10% | ₹17,20 | ₹17,68 | ₹17,10 | 8,5M |
| 6 avr. 2026 | ₹17,35 | +1,58% | ₹17,08 | ₹17,48 | ₹16,85 | 11,3M |
| 2 avr. 2026 | ₹17,08 | +0,71% | ₹16,85 | ₹17,23 | ₹16,41 | 10,2M |
| 1 avr. 2026 | ₹16,96 | +2,98% | ₹16,76 | ₹17,28 | ₹16,50 | 14,4M |
| 30 mars 2026 | ₹16,47 | +0,06% | ₹16,42 | ₹17,32 | ₹16,10 | 29,1M |
| 27 mars 2026 | ₹16,46 | +1,92% | ₹16,15 | ₹17,15 | ₹15,52 | 33,7M |
| 25 mars 2026 | ₹16,15 | +3,06% | ₹15,73 | ₹16,44 | ₹15,73 | 12,9M |
| 24 mars 2026 | ₹15,67 | +2,28% | ₹15,85 | ₹16,00 | ₹15,02 | 12,3M |
| 23 mars 2026 | ₹15,32 | -5,20% | ₹16,15 | ₹16,29 | ₹15,21 | 11,6M |
| 20 mars 2026 | ₹16,16 | +3,26% | ₹16,05 | ₹16,88 | ₹15,85 | 18,4M |
| 19 mars 2026 | ₹15,65 | -1,82% | ₹15,75 | ₹16,30 | ₹15,50 | 8,4M |
| 18 mars 2026 | ₹15,94 | +1,14% | ₹15,76 | ₹16,25 | ₹15,75 | 6,6M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 8 juin 2026 | ₹18,94 | -4,10% | ₹19,50 | ₹20,40 | ₹18,43 | 40,1M |
| 1 juin 2026 | ₹19,75 | +7,45% | ₹19,23 | ₹20,16 | ₹18,07 | 53,2M |
| 25 mai 2026 | ₹18,38 | -0,81% | ₹18,67 | ₹18,82 | ₹18,26 | 18,2M |
| 18 mai 2026 | ₹18,53 | +3,98% | ₹17,82 | ₹18,95 | ₹17,06 | 38,7M |
| 11 mai 2026 | ₹17,82 | -9,86% | ₹19,70 | ₹19,70 | ₹17,65 | 49,7M |
| 4 mai 2026 | ₹19,77 | -2,61% | ₹20,50 | ₹21,02 | ₹19,64 | 58,4M |
| 27 avr. 2026 | ₹20,30 | +6,62% | ₹19,19 | ₹20,63 | ₹19,04 | 56,4M |
| 20 avr. 2026 | ₹19,04 | +1,38% | ₹18,78 | ₹20,30 | ₹18,00 | 69,1M |
| 13 avr. 2026 | ₹18,78 | +5,68% | ₹17,50 | ₹19,29 | ₹17,23 | 48,7M |
| 6 avr. 2026 | ₹17,77 | +4,04% | ₹17,08 | ₹18,18 | ₹16,85 | 56,3M |
| 30 mars 2026 | ₹17,08 | +3,77% | ₹16,42 | ₹17,32 | ₹16,10 | 53,7M |
| 23 mars 2026 | ₹16,46 | +1,86% | ₹16,15 | ₹17,15 | ₹15,02 | 70,5M |
| 16 mars 2026 | ₹16,16 | -0,12% | ₹16,17 | ₹16,88 | ₹15,20 | 48,7M |
| 9 mars 2026 | ₹16,18 | +0,31% | ₹15,94 | ₹17,20 | ₹15,70 | 57,6M |
| 2 mars 2026 | ₹16,13 | -0,19% | ₹15,26 | ₹17,66 | ₹15,15 | 86,8M |
| 23 févr. 2026 | ₹16,16 | +3,92% | ₹15,55 | ₹16,37 | ₹14,85 | 34,6M |
| 16 févr. 2026 | ₹15,55 | -5,01% | ₹16,37 | ₹16,60 | ₹15,50 | 21,3M |
| 9 févr. 2026 | ₹16,37 | +1,30% | ₹16,34 | ₹18,12 | ₹16,27 | 39,7M |
| 2 févr. 2026 | ₹16,16 | 0,00% | ₹16,16 | ₹16,91 | ₹15,56 | 21,2M |
| 26 janv. 2026 | ₹16,16 | +3,13% | ₹15,80 | ₹16,89 | ₹15,64 | 26,3M |
| 19 janv. 2026 | ₹15,67 | -10,86% | ₹17,58 | ₹17,58 | ₹15,60 | 23,6M |
| 12 janv. 2026 | ₹17,58 | +0,17% | ₹17,55 | ₹18,05 | ₹16,95 | 16,2M |
| 5 janv. 2026 | ₹17,55 | -6,05% | ₹18,68 | ₹18,79 | ₹17,50 | 18,9M |
| 29 déc. 2025 | ₹18,68 | +1,36% | ₹18,45 | ₹18,82 | ₹18,00 | 19,5M |
| 22 déc. 2025 | ₹18,43 | -0,22% | ₹18,61 | ₹19,07 | ₹18,35 | 16,2M |
| 15 déc. 2025 | ₹18,47 | -5,14% | ₹19,50 | ₹19,50 | ₹18,26 | 22,8M |
| 8 déc. 2025 | ₹19,47 | -0,46% | ₹19,61 | ₹20,24 | ₹18,19 | 32,7M |
| 1 déc. 2025 | ₹19,56 | -4,77% | ₹20,40 | ₹20,75 | ₹19,50 | 16,5M |
| 24 nov. 2025 | ₹20,54 | -0,92% | ₹20,80 | ₹21,25 | ₹20,25 | 16,6M |
| 17 nov. 2025 | ₹20,73 | -1,43% | ₹21,03 | ₹21,34 | ₹20,67 | 16,1M |
| 10 nov. 2025 | ₹21,03 | -0,47% | ₹21,87 | ₹22,13 | ₹20,88 | 21,5M |
| 3 nov. 2025 | ₹21,13 | -4,35% | ₹22,00 | ₹22,82 | ₹20,82 | 20,1M |
| 27 oct. 2025 | ₹22,09 | -1,47% | ₹22,49 | ₹23,10 | ₹21,86 | 27,0M |
| 20 oct. 2025 | ₹22,42 | +6,46% | ₹21,11 | ₹23,30 | ₹20,96 | 28,0M |
| 13 oct. 2025 | ₹21,06 | -5,35% | ₹22,22 | ₹22,22 | ₹21,01 | 23,6M |
| 6 oct. 2025 | ₹22,25 | +7,75% | ₹20,69 | ₹22,82 | ₹20,20 | 47,9M |
| 29 sept. 2025 | ₹20,65 | +3,15% | ₹19,99 | ₹20,79 | ₹19,38 | 25,2M |
| 22 sept. 2025 | ₹20,02 | -9,04% | ₹22,01 | ₹22,01 | ₹19,84 | 25,2M |
| 15 sept. 2025 | ₹22,01 | +5,26% | ₹20,98 | ₹22,70 | ₹20,90 | 34,3M |
| 8 sept. 2025 | ₹20,91 | -1,13% | ₹21,29 | ₹21,38 | ₹20,66 | 23,7M |
| 1 sept. 2025 | ₹21,15 | +4,60% | ₹20,40 | ₹23,08 | ₹20,16 | 144,1M |
| 25 août 2025 | ₹20,22 | -4,35% | ₹21,20 | ₹21,24 | ₹20,09 | 13,7M |
| 18 août 2025 | ₹21,14 | -1,40% | ₹21,88 | ₹21,92 | ₹21,04 | 27,1M |
| 11 août 2025 | ₹21,44 | -5,72% | ₹22,86 | ₹23,65 | ₹21,36 | 23,5M |
| 4 août 2025 | ₹22,74 | -1,04% | ₹23,00 | ₹23,27 | ₹22,00 | 20,8M |
| 28 juil. 2025 | ₹22,98 | -8,34% | ₹25,07 | ₹25,10 | ₹22,90 | 26,1M |
| 21 juil. 2025 | ₹25,07 | -5,32% | ₹26,40 | ₹26,65 | ₹24,91 | 27,7M |
| 14 juil. 2025 | ₹26,48 | -4,30% | ₹27,67 | ₹28,08 | ₹26,28 | 29,8M |
| 7 juil. 2025 | ₹27,67 | +0,07% | ₹27,64 | ₹29,64 | ₹27,28 | 69,8M |
| 30 juin 2025 | ₹27,65 | +6,67% | ₹26,05 | ₹27,80 | ₹25,59 | 87,2M |
| 23 juin 2025 | ₹25,92 | +12,60% | ₹22,62 | ₹26,45 | ₹22,51 | 54,6M |
| 16 juin 2025 | ₹23,02 | -7,48% | ₹24,60 | ₹25,04 | ₹22,50 | 37,7M |
| 9 juin 2025 | ₹24,88 | +2,89% | ₹24,27 | ₹26,81 | ₹23,94 | 77,8M |
| 2 juin 2025 | ₹24,18 | +0,08% | ₹24,14 | ₹25,24 | ₹23,65 | 39,9M |
| 26 mai 2025 | ₹24,16 | +1,43% | ₹23,99 | ₹25,70 | ₹23,38 | 73,4M |
| 19 mai 2025 | ₹23,82 | +3,70% | ₹23,09 | ₹24,01 | ₹22,18 | 53,8M |
| 12 mai 2025 | ₹22,97 | +20,07% | ₹19,71 | ₹23,25 | ₹19,60 | 57,7M |
| 5 mai 2025 | ₹19,13 | -2,55% | ₹19,72 | ₹19,92 | ₹18,01 | 31,9M |
| 28 avr. 2025 | ₹19,63 | -4,38% | ₹20,50 | ₹21,05 | ₹19,24 | 29,8M |
| 21 avr. 2025 | ₹20,53 | +6,10% | ₹19,48 | ₹22,20 | ₹19,04 | 86,2M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 1 juin 2026 | ₹18,94 | +3,05% | ₹19,23 | ₹20,40 | ₹18,07 | 93,3M |
| 1 mai 2026 | ₹18,38 | -9,46% | ₹20,30 | ₹21,02 | ₹17,06 | 165,0M |
| 1 avr. 2026 | ₹20,30 | +23,25% | ₹16,76 | ₹20,63 | ₹16,41 | 255,1M |
| 1 mars 2026 | ₹16,47 | +1,92% | ₹15,26 | ₹17,66 | ₹15,02 | 292,7M |
| 1 févr. 2026 | ₹16,16 | -1,52% | ₹16,00 | ₹18,12 | ₹14,85 | 120,6M |
| 1 janv. 2026 | ₹16,41 | -11,58% | ₹18,56 | ₹18,80 | ₹15,60 | 86,5M |
| 1 déc. 2025 | ₹18,56 | -9,64% | ₹20,40 | ₹20,75 | ₹18,00 | 102,4M |
| 1 nov. 2025 | ₹20,54 | -7,02% | ₹22,00 | ₹22,82 | ₹20,25 | 74,2M |
| 1 oct. 2025 | ₹22,09 | +11,62% | ₹19,75 | ₹23,30 | ₹19,67 | 136,8M |
| 1 sept. 2025 | ₹19,79 | -2,13% | ₹20,40 | ₹23,08 | ₹19,38 | 242,3M |
| 1 août 2025 | ₹20,22 | -13,37% | ₹23,20 | ₹23,65 | ₹20,09 | 88,9M |
| 1 juil. 2025 | ₹23,34 | -9,92% | ₹26,40 | ₹29,64 | ₹23,15 | 229,1M |
| 1 juin 2025 | ₹25,91 | +7,24% | ₹24,14 | ₹26,81 | ₹22,50 | 217,7M |
| 1 mai 2025 | ₹24,16 | +23,71% | ₹19,40 | ₹25,70 | ₹18,01 | 224,7M |
| 1 avr. 2025 | ₹19,53 | +0,31% | ₹18,67 | ₹22,20 | ₹16,50 | 203,5M |
| 1 mars 2025 | ₹19,47 | +4,56% | ₹18,90 | ₹21,62 | ₹17,72 | 185,0M |
| 1 févr. 2025 | ₹18,62 | -32,83% | ₹27,73 | ₹28,58 | ₹18,25 | 160,7M |
| 1 janv. 2025 | ₹27,72 | -8,70% | ₹30,35 | ₹31,71 | ₹25,30 | 151,0M |
| 1 déc. 2024 | ₹30,36 | -9,48% | ₹33,25 | ₹35,38 | ₹29,68 | 132,5M |
| 1 nov. 2024 | ₹33,54 | -3,73% | ₹34,85 | ₹35,63 | ₹29,76 | 171,5M |
| 1 oct. 2024 | ₹34,84 | -18,45% | ₹42,90 | ₹44,84 | ₹31,61 | 290,3M |
| 1 sept. 2024 | ₹42,72 | +0,16% | ₹42,90 | ₹43,88 | ₹37,34 | 366,2M |
| 1 août 2024 | ₹42,65 | -3,70% | ₹44,58 | ₹44,74 | ₹38,60 | 468,7M |
| 1 juil. 2024 | ₹44,29 | +10,42% | ₹40,39 | ₹46,10 | ₹37,05 | 652,8M |
| 1 juin 2024 | ₹40,11 | +30,44% | ₹32,85 | ₹44,40 | ₹27,55 | 825,6M |
| 1 mai 2024 | ₹30,75 | -14,35% | ₹36,30 | ₹37,00 | ₹30,20 | 233,2M |
| 1 avr. 2024 | ₹35,90 | +23,58% | ₹29,30 | ₹37,50 | ₹29,30 | 359,5M |
| 1 mars 2024 | ₹29,05 | -15,55% | ₹34,95 | ₹36,25 | ₹26,80 | 198,4M |
| 1 févr. 2024 | ₹34,40 | +10,97% | ₹31,30 | ₹40,50 | ₹29,45 | 733,8M |
| 1 janv. 2024 | ₹31,00 | +11,51% | ₹27,90 | ₹31,85 | ₹24,75 | 274,8M |
| 1 déc. 2023 | ₹27,80 | -12,03% | ₹31,80 | ₹33,95 | ₹26,45 | 385,1M |
| 1 nov. 2023 | ₹31,60 | +18,57% | ₹26,65 | ₹35,85 | ₹26,35 | 693,6M |
| 1 oct. 2023 | ₹26,65 | +1,52% | ₹26,30 | ₹28,15 | ₹22,50 | 511,9M |
| 1 sept. 2023 | ₹26,25 | +9,60% | ₹24,10 | ₹29,85 | ₹23,90 | 533,0M |
| 1 août 2023 | ₹23,95 | +48,76% | ₹16,10 | ₹25,35 | ₹16,00 | 698,6M |
| 1 juil. 2023 | ₹16,10 | -3,01% | ₹16,80 | ₹20,20 | ₹15,90 | 524,6M |
| 1 juin 2023 | ₹16,60 | +12,54% | ₹14,80 | ₹17,35 | ₹14,70 | 371,0M |
| 1 mai 2023 | ₹14,75 | +1,03% | ₹14,60 | ₹15,55 | ₹13,15 | 203,2M |
| 1 avr. 2023 | ₹14,60 | +13,18% | ₹13,10 | ₹15,15 | ₹13,05 | 169,8M |
| 1 mars 2023 | ₹12,90 | +3,20% | ₹12,55 | ₹15,70 | ₹11,45 | 139,5M |
| 1 févr. 2023 | ₹12,50 | -16,11% | ₹15,10 | ₹15,35 | ₹12,20 | 92,9M |
| 1 janv. 2023 | ₹14,90 | -13,37% | ₹17,20 | ₹17,50 | ₹13,90 | 137,7M |
| 1 déc. 2022 | ₹17,20 | +54,26% | ₹11,30 | ₹20,15 | ₹11,20 | 905,0M |
| 1 nov. 2022 | ₹11,15 | +8,78% | ₹10,35 | ₹11,65 | ₹10,25 | 86,3M |
| 1 oct. 2022 | ₹10,25 | -1,44% | ₹10,40 | ₹11,45 | ₹10,10 | 62,0M |
| 1 sept. 2022 | ₹10,40 | +4,00% | ₹9,95 | ₹12,20 | ₹9,85 | 197,0M |
| 1 août 2022 | ₹10,00 | +0,50% | ₹9,95 | ₹11,85 | ₹8,35 | 290,1M |
| 1 juil. 2022 | ₹9,95 | -23,17% | ₹12,95 | ₹13,60 | ₹9,70 | 156,5M |
| 1 juin 2022 | ₹12,95 | -7,83% | ₹14,10 | ₹15,05 | ₹11,30 | 107,0M |
| 1 mai 2022 | ₹14,05 | -18,08% | ₹16,50 | ₹17,90 | ₹13,05 | 207,6M |
| 1 avr. 2022 | ₹17,15 | +20,77% | ₹14,30 | ₹22,35 | ₹14,25 | 434,0M |
| 1 mars 2022 | ₹14,20 | +5,19% | ₹13,30 | ₹17,00 | ₹13,30 | 148,7M |
| 1 févr. 2022 | ₹13,50 | -19,64% | ₹17,15 | ₹17,20 | ₹13,15 | 136,1M |
| 1 janv. 2022 | ₹16,80 | +10,89% | ₹15,10 | ₹18,25 | ₹14,50 | 323,4M |
| 1 déc. 2021 | ₹15,15 | +20,72% | ₹12,50 | ₹15,70 | ₹12,00 | 110,4M |
| 1 nov. 2021 | ₹12,55 | -6,69% | ₹13,55 | ₹15,25 | ₹12,45 | 59,7M |
| 1 oct. 2021 | ₹13,45 | -15,41% | ₹15,65 | ₹17,65 | ₹13,10 | 129,9M |
| 1 sept. 2021 | ₹15,90 | +8,90% | ₹14,65 | ₹16,40 | ₹14,00 | 47,5M |
| 1 août 2021 | ₹14,60 | -22,75% | ₹19,10 | ₹19,25 | ₹13,25 | 82,7M |
| 1 juil. 2021 | ₹18,90 | -7,13% | ₹21,35 | ₹24,65 | ₹16,80 | 264,8M |
| Date | Clôture | Variation % | Dividends | Total Return % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026 | ₹18,94 | +2,05% | - | +2,05% | ₹18,56 | ₹21,02 | ₹14,85 | 1,0B |
| 2025 | ₹18,56 | -38,87% | - | -38,87% | ₹30,35 | ₹31,71 | ₹16,50 | 2,0B |
| 2024 | ₹30,36 | +9,21% | - | +9,21% | ₹27,90 | ₹46,10 | ₹24,75 | 4,7B |
| 2023 | ₹27,80 | +61,63% | - | +61,63% | ₹17,20 | ₹35,85 | ₹11,45 | 4,5B |
| 2022 | ₹17,20 | +13,53% | - | +13,53% | ₹15,10 | ₹22,35 | ₹8,35 | 3,1B |
| 2021 | ₹15,15 | +146,34% | - | +146,34% | ₹6,20 | ₹24,65 | ₹5,90 | 2,2B |
| 2020 | ₹6,15 | -6,11% | - | -6,11% | ₹6,60 | ₹8,30 | ₹2,35 | 733,3M |
| 2019 | ₹6,55 | -24,71% | - | -24,71% | ₹8,70 | ₹10,20 | ₹5,10 | 429,7M |
| 2018 | ₹8,70 | -43,51% | - | -43,51% | ₹15,60 | ₹18,80 | ₹5,60 | 975,7M |
| 2017 | ₹15,40 | +10,00% | - | +10,00% | ₹14,20 | ₹18,45 | ₹13,05 | 1,1B |
| 2016 | ₹14,00 | -21,35% | - | -21,35% | ₹18,00 | ₹24,20 | ₹12,00 | 806,4M |
| 2015 | ₹17,80 | -5,82% | - | -5,82% | ₹19,00 | ₹22,70 | ₹10,95 | 470,8M |
| 2014 | ₹18,90 | +34,04% | - | +34,04% | ₹14,15 | ₹32,60 | ₹11,95 | 627,6M |
| 2013 | ₹14,10 | -43,94% | ₹0,10 | -43,54% | ₹25,25 | ₹25,60 | ₹11,85 | 452,2M |
| 2012 | ₹25,15 | +5,67% | ₹0,40 | +7,35% | ₹23,80 | ₹37,50 | ₹23,35 | 672,3M |
| 2011 | ₹23,80 | -76,29% | ₹0,59 | -75,71% | ₹101,34 | ₹104,68 | ₹23,10 | 431,1M |
| 2010 | ₹100,37 | -47,15% | ₹0,59 | -46,84% | ₹190,86 | ₹205,01 | ₹80,95 | 644,9M |
| 2009 | ₹189,93 | +208,48% | ₹0,51 | +209,23% | ₹67,56 | ₹203,99 | ₹33,06 | 1,4B |
| 2008 | ₹61,57 | -74,56% | ₹0,51 | -74,35% | ₹243,22 | ₹336,96 | ₹32,09 | 824,5M |
| 2007 | ₹242,00 | +30,28% | ₹0,51 | +30,55% | ₹186,64 | ₹260,07 | ₹97,12 | 594,5M |
| 2006 | ₹185,75 | -29,56% | ₹0,42 | -29,40% | ₹265,56 | ₹481,29 | ₹173,51 | 395,5M |
| 2005 | ₹263,70 | +168,15% | ₹0,34 | +168,49% | ₹100,16 | ₹287,14 | ₹99,65 | 167,3M |
| 2004 | ₹98,34 | +228,35% | ₹0,03 | +228,45% | ₹30,15 | ₹100,24 | ₹23,73 | 55,5M |
| 2003 | ₹29,95 | +483,82% | ₹0,03 | +484,40% | ₹5,16 | ₹33,61 | ₹4,64 | 21,9M |
| 2002 | ₹5,13 | 0,00% | - | 0,00% | ₹5,62 | ₹6,55 | ₹4,15 | 3,2M |
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!
Comment Bajaj Hindusthan a performé Par rapport au marché et au secteur
Stock (...):
Chargement...
Market (...):
Chargement...
Sector (...):
Chargement...
Bajaj Hindusthan Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Bajaj Hindusthan
BAJAJHIND
|
44,89B Small-cap | 1,95 % | 11,22 % | 27,38 % | 3,93 % | 7,37 % | -23,87 % | 16,91 % | 18,75 % | -8,72 % | -67,16 % | -93,32 % |
|
Bannari Amman Sugars
BANARISUG
|
45,44B Small-cap | 1,00 % | 1,25 % | 1,15 % | 1,27 % | 1,35 % | -7,35 % | 29,80 % | 107,47 % | 86,87 % | 544,03 % | 244,62 % |
|
Dalmia Bharat Sugar
DALMIASUG
|
32,31B Small-cap | -0,06 % | -0,39 % | 16,64 % | 12,16 % | 15,08 % | -22,92 % | -9,65 % | -14,76 % | 171,91 % | 1 740,73 % | 36,58 % |
|
Triveni Engineering
TRIVENI
|
91,45B Mid-cap | 9,03 % | 6,47 % | 16,05 % | 11,90 % | 4,32 % | -8,47 % | 34,76 % | 131,45 % | 550,84 % | 906,39 % | 936,11 % |
|
Balrampur Chini
BALRAMCHIN
|
104,23B Mid-cap | 0,22 % | 2,22 % | 14,16 % | 23,39 % | 25,85 % | -11,53 % | 36,39 % | 68,92 % | 353,55 % | 788,81 % | 394,69 % |
|
Uttam Sugar Mills
UTTAMSUGAR
|
9,96B Small-cap | 0,50 % | -1,70 % | 25,42 % | -5,16 % | -5,22 % | -24,73 % | -21,74 % | 39,55 % | 197,91 % | 515,68 % | 20,11 % |
Calculez vos rendements d'investissement Bajaj Hindusthan
Analyse de performance d'investissement à long terme
Bajaj Hindusthan stock price in Jul 2016 was ₹19,65, A ₹1 000,00 lump sum investment in Bajaj Hindusthan made 9 years ago would be worth approximately ₹1 008,65 today, representing a positive return of 0,87 %. This translates to an annualized return (CAGR) of 0,09 %.
Scénario d'investissement 9 années 10 mois (Jul 2016 - Jun 2026)
Investissement Initial
₹1 000,00
Valeur Actuelle
₹1 008,65
Rendement annuel (TCAC)
0,09 %
Actions détenues
Répartition de l'investissement
Comparaison de valeur
Avertissement : Ce calculateur est à des fins d'information uniquement et ne tient pas compte des taxes, frais ou autres coûts associés à l'investissement. Les performances passées ne garantissent pas les résultats futurs.
Questions fréquemment posées
- Comment l'action Bajaj Hindusthan (BAJAJHIND) a-t-elle performé durant les 12 derniers mois ?
Au cours des 12 derniers mois, Bajaj Hindusthan a délivré un rendement total de -23,9%.
- Plus haut 52 semaines a atteint 29,64 INR le N/A.
- Plus bas 52 semaines a touché 14,85 INR le N/A.
- Prix actuel se négocie à 19,82 INR en date du July 19, 2026.
- Quel est le rendement total de l'action Bajaj Hindusthan (BAJAJHIND) sur les 5 dernières années ?
Au cours des 5 dernières années, investir 10 000,00 INR dans Bajaj Hindusthan (bajajhind) aurait grandi à approximativement 11 875,00 INR en date du July 19, 2026, représentant un rendement total de 18,8%.
Cela représente un taux de croissance annuel composé (TCAC) de 3,5% sur la période de 5 ans.
- Comment le rendement annualisé sur 10 ans de l'action Bajaj Hindusthan se compare-t-il au secteur Consumer Defensive ?
Bajaj Hindusthan (bajajhind) a délivré un rendement annualisé de -0,9% au cours des 10 dernières années.
Pour illustrer : 10 000,00 INR investi dans Bajaj Hindusthan aurait grandi à 9 128,00 INR sur cette période de 10 ans.
Cette performance devrait être comparée à d'autres entreprises du secteur Consumer Defensive pour comprendre la performance relative.
- Quelle a été historiquement la meilleure année de performance pour Bajaj Hindusthan ?
Bajaj Hindusthan (bajajhind) a atteint sa performance la plus forte sur la période 5 ans, délivrant un rendement total de 18,8%.
- Quelle est la plus longue période de croissance annuelle consécutive que Bajaj Hindusthan a historiquement atteinte ?
Bajaj Hindusthan (bajajhind) montre la performance suivante sur différentes périodes :
Rendements positifs : 3 years (+16,9%), 5 years (+18,8%)
Rendements négatifs : 12 months (-23,9%), 10 years (-8,7%)
Cela représente cohérence modérée dans la livraison de rendements positifs sur différents horizons temporels.
Pour plus de questions courantes sur nos données, veuillez visiter notre page À propos des données.
Les données sont fournies à des fins d'information uniquement. Devyara ne garantit pas l'exactitude des données affichées.