Bajaj Housing Finance Ltd. BAJAJHFL
NSE · India · Finance
INR 82.91+0.91 (+1.11%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 82.00 | +0.91% | INR 81.33 | INR 83.40 | INR 81.33 | 4.28M |
| 2026-09-29 | INR 81.26 | -1.53% | INR 82.50 | INR 82.50 | INR 81.06 | 2.83M |
| 2026-09-28 | INR 82.52 | -0.75% | INR 83.14 | INR 83.14 | INR 82.00 | 2.88M |
| 2026-09-25 | INR 83.14 | +0.22% | INR 83.03 | INR 83.60 | INR 81.96 | 3.12M |
| 2026-09-24 | INR 82.96 | -0.67% | INR 83.28 | INR 83.39 | INR 82.08 | 4.58M |
| 2026-09-23 | INR 83.52 | +0.48% | INR 83.12 | INR 84.28 | INR 83.12 | 2.18M |
| 2026-09-22 | INR 83.12 | -1.02% | INR 84.03 | INR 84.31 | INR 82.98 | 1.75M |
| 2026-09-21 | INR 83.98 | -1.87% | INR 85.20 | INR 85.47 | INR 83.84 | 2.16M |
| 2026-09-18 | INR 85.58 | +3.48% | INR 82.83 | INR 86.45 | INR 82.71 | 5.17M |
| 2026-09-17 | INR 82.70 | -0.31% | INR 82.90 | INR 83.51 | INR 82.63 | 1.56M |
| 2026-09-16 | INR 82.96 | -1.24% | INR 83.78 | INR 83.78 | INR 82.40 | 2.50M |
| 2026-09-15 | INR 84.00 | -0.13% | INR 84.26 | INR 84.53 | INR 83.08 | 3.99M |
| 2026-09-14 | INR 84.11 | 0.00% | INR 84.11 | INR 84.11 | INR 84.11 | 0 |
| 2026-09-11 | INR 84.11 | -0.13% | INR 83.60 | INR 85.51 | INR 82.90 | 5.14M |
| 2026-09-10 | INR 84.22 | +1.57% | INR 82.82 | INR 84.64 | INR 82.40 | 3.73M |
| 2026-09-09 | INR 82.92 | -1.30% | INR 84.10 | INR 84.10 | INR 82.79 | 1.81M |
| 2026-09-08 | INR 84.01 | -0.04% | INR 83.51 | INR 84.20 | INR 82.58 | 3.51M |
| 2026-09-07 | INR 84.04 | +1.16% | INR 82.91 | INR 84.98 | INR 82.50 | 3.88M |
| 2026-09-04 | INR 83.08 | +0.16% | INR 83.00 | INR 83.55 | INR 82.93 | 1.82M |
| 2026-09-03 | INR 82.95 | +0.21% | INR 82.96 | INR 83.47 | INR 82.50 | 2.48M |
| 2026-09-02 | INR 82.78 | -0.08% | INR 82.82 | INR 83.06 | INR 81.71 | 2.28M |
| 2026-09-01 | INR 82.85 | -1.39% | INR 84.00 | INR 84.10 | INR 82.60 | 3.15M |
| 2026-08-31 | INR 84.02 | -1.15% | INR 85.00 | INR 85.00 | INR 83.92 | 2.15M |
| 2026-08-28 | INR 85.00 | -0.34% | INR 85.71 | INR 85.79 | INR 84.76 | 1.69M |
| 2026-08-27 | INR 85.29 | +1.45% | INR 84.05 | INR 85.40 | INR 83.90 | 4.36M |
| 2026-08-26 | INR 84.07 | +0.06% | INR 84.07 | INR 84.50 | INR 84.02 | 1.53M |
| 2026-08-25 | INR 84.02 | -0.04% | INR 84.00 | INR 84.33 | INR 83.78 | 1.82M |
| 2026-08-24 | INR 84.05 | -0.94% | INR 84.85 | INR 85.11 | INR 83.96 | 3.01M |
| 2026-08-21 | INR 84.85 | -0.86% | INR 85.99 | INR 85.99 | INR 84.80 | 1.84M |
| 2026-08-20 | INR 85.59 | +0.68% | INR 86.00 | INR 86.82 | INR 85.32 | 5.04M |
| 2026-08-19 | INR 85.01 | +0.77% | INR 84.00 | INR 85.16 | INR 83.85 | 2.90M |
| 2026-08-18 | INR 84.36 | +0.43% | INR 84.58 | INR 84.90 | INR 84.07 | 1.89M |
| 2026-08-17 | INR 84.00 | -0.39% | INR 84.32 | INR 84.60 | INR 83.67 | 2.26M |
| 2026-08-14 | INR 84.33 | -0.05% | INR 84.50 | INR 84.57 | INR 84.05 | 1.35M |
| 2026-08-13 | INR 84.37 | -0.46% | INR 85.00 | INR 85.01 | INR 84.26 | 1.83M |
| 2026-08-12 | INR 84.76 | -0.49% | INR 85.60 | INR 85.62 | INR 84.62 | 1.81M |
| 2026-08-11 | INR 85.18 | +0.14% | INR 85.21 | INR 86.00 | INR 84.90 | 2.19M |
| 2026-08-10 | INR 85.06 | -0.85% | INR 85.59 | INR 85.75 | INR 84.96 | 3.15M |
| 2026-08-07 | INR 85.79 | -0.72% | INR 86.55 | INR 86.55 | INR 85.61 | 2.17M |
| 2026-08-06 | INR 86.41 | -0.66% | INR 86.98 | INR 87.10 | INR 86.11 | 2.17M |
| 2026-08-05 | INR 86.98 | -0.15% | INR 87.50 | INR 87.52 | INR 86.60 | 2.12M |
| 2026-08-04 | INR 87.11 | +0.30% | INR 86.83 | INR 88.40 | INR 86.52 | 4.96M |
| 2026-08-03 | INR 86.85 | +0.96% | INR 86.85 | INR 87.29 | INR 86.31 | 3.21M |
| 2026-07-31 | INR 86.02 | -0.58% | INR 86.96 | INR 87.75 | INR 85.80 | 6.27M |
| 2026-07-30 | INR 86.52 | -1.27% | INR 87.53 | INR 87.53 | INR 85.35 | 7.47M |
| 2026-07-29 | INR 87.63 | +2.30% | INR 86.00 | INR 87.95 | INR 85.42 | 5.06M |
| 2026-07-28 | INR 85.66 | +0.19% | INR 85.50 | INR 86.00 | INR 85.08 | 2.07M |
| 2026-07-27 | INR 85.50 | +1.56% | INR 84.98 | INR 85.88 | INR 84.98 | 2.13M |
| 2026-07-24 | INR 84.19 | -0.73% | INR 84.00 | INR 84.52 | INR 83.55 | 3.39M |
| 2026-07-23 | INR 84.81 | -0.76% | INR 85.06 | INR 86.08 | INR 84.43 | 2.15M |
| 2026-07-22 | INR 85.46 | -0.82% | INR 86.00 | INR 86.23 | INR 85.06 | 1.84M |
| 2026-07-21 | INR 86.17 | +0.16% | INR 86.00 | INR 86.65 | INR 85.82 | 1.80M |
| 2026-07-20 | INR 86.03 | -0.36% | INR 86.00 | INR 86.25 | INR 85.64 | 1.97M |
| 2026-07-17 | INR 86.34 | -0.03% | INR 86.38 | INR 86.60 | INR 86.00 | 2.09M |
| 2026-07-16 | INR 86.37 | -1.25% | INR 87.49 | INR 87.89 | INR 86.29 | 2.79M |
| 2026-07-15 | INR 87.46 | +0.16% | INR 87.34 | INR 87.88 | INR 87.20 | 2.02M |
| 2026-07-14 | INR 87.32 | -1.41% | INR 88.02 | INR 88.09 | INR 86.95 | 2.50M |
| 2026-07-13 | INR 88.57 | +0.57% | INR 87.39 | INR 89.44 | INR 86.80 | 4.46M |
| 2026-07-10 | INR 88.07 | +0.55% | INR 88.00 | INR 88.89 | INR 87.90 | 2.55M |
| 2026-07-09 | INR 87.59 | +1.86% | INR 85.95 | INR 88.10 | INR 85.85 | 3.88M |
| 2026-07-08 | INR 85.99 | -2.87% | INR 88.00 | INR 89.45 | INR 85.56 | 4.99M |
| 2026-07-07 | INR 88.53 | -1.74% | INR 90.21 | INR 90.79 | INR 88.28 | 3.86M |
| 2026-07-06 | INR 90.10 | -1.37% | INR 91.70 | INR 91.85 | INR 89.38 | 5.67M |
| 2026-07-03 | INR 91.35 | +3.05% | INR 91.00 | INR 94.00 | INR 90.75 | 37.73M |
| 2026-07-02 | INR 88.65 | +0.92% | INR 88.28 | INR 89.08 | INR 87.91 | 3.12M |
| 2026-07-01 | INR 87.84 | +0.39% | INR 87.75 | INR 88.37 | INR 87.32 | 2.48M |
| 2026-06-30 | INR 87.50 | +0.82% | INR 87.10 | INR 88.06 | INR 86.30 | 3.52M |
| 2026-06-29 | INR 86.79 | -0.81% | INR 87.49 | INR 87.75 | INR 86.55 | 2.68M |
| 2026-06-26 | INR 87.50 | 0.00% | INR 87.50 | INR 87.50 | INR 87.50 | 0 |
| 2026-06-25 | INR 87.50 | -0.51% | INR 88.00 | INR 89.30 | INR 87.26 | 4.01M |
| 2026-06-24 | INR 87.95 | +0.37% | INR 87.65 | INR 88.20 | INR 86.25 | 3.65M |
| 2026-06-23 | INR 87.63 | -1.54% | INR 89.31 | INR 89.50 | INR 87.10 | 4.76M |
| 2026-06-22 | INR 89.00 | +0.72% | INR 89.00 | INR 91.38 | INR 88.43 | 11.54M |
| 2026-06-19 | INR 88.36 | +2.90% | INR 85.75 | INR 88.98 | INR 85.12 | 17.57M |
| 2026-06-18 | INR 85.87 | +0.16% | INR 85.75 | INR 86.48 | INR 85.50 | 2.91M |
| 2026-06-17 | INR 85.73 | -0.20% | INR 85.90 | INR 86.00 | INR 85.26 | 3.04M |
| 2026-06-16 | INR 85.90 | -0.80% | INR 87.00 | INR 88.10 | INR 85.42 | 4.66M |
| 2026-06-15 | INR 86.59 | +2.36% | INR 85.70 | INR 87.40 | INR 85.60 | 5.90M |
| 2026-06-12 | INR 84.59 | +2.11% | INR 83.70 | INR 84.79 | INR 83.35 | 3.24M |
| 2026-06-11 | INR 82.84 | +0.12% | INR 82.55 | INR 83.20 | INR 82.30 | 2.92M |
| 2026-06-10 | INR 82.74 | -1.52% | INR 84.00 | INR 84.59 | INR 82.60 | 2.71M |
| 2026-06-09 | INR 84.02 | +1.81% | INR 82.80 | INR 84.44 | INR 82.57 | 8.38M |
| 2026-06-08 | INR 82.53 | -1.91% | INR 83.40 | INR 83.56 | INR 82.40 | 3.11M |
| 2026-06-05 | INR 84.14 | +0.86% | INR 83.33 | INR 86.39 | INR 83.33 | 5.98M |
| 2026-06-04 | INR 83.42 | -0.26% | INR 83.26 | INR 84.11 | INR 83.10 | 2.86M |
| 2026-06-03 | INR 83.64 | +0.43% | INR 83.48 | INR 84.10 | INR 83.06 | 3.59M |
| 2026-06-02 | INR 83.28 | -0.92% | INR 83.50 | INR 84.25 | INR 83.02 | 3.38M |
| 2026-06-01 | INR 84.05 | -0.99% | INR 84.82 | INR 85.26 | INR 84.00 | 3.25M |
| 2026-05-29 | INR 84.89 | -1.31% | INR 86.20 | INR 86.46 | INR 84.77 | 3.23M |
| 2026-05-28 | INR 86.02 | 0.00% | INR 86.02 | INR 86.02 | INR 86.02 | 0 |