Bajaj Holdings & Investment Limited. BAJAJHLDNG
NSE · India · Finance
INR 10,666.00-122.00 (-1.13%)
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 10,788.00 | +1.77% | INR 10,686.00 | INR 10,805.00 | INR 10,655.00 | 40.12K |
| 2026-09-29 | INR 10,600.00 | -1.85% | INR 10,730.00 | INR 10,873.00 | INR 10,600.00 | 65.09K |
| 2026-09-28 | INR 10,800.00 | -1.28% | INR 10,925.00 | INR 10,940.00 | INR 10,791.00 | 31.44K |
| 2026-09-25 | INR 10,940.00 | +0.21% | INR 10,925.00 | INR 11,027.00 |
| INR 10,738.00 |
| 41.71K |
| 2026-09-24 | INR 10,917.00 | -4.65% | INR 11,390.00 | INR 11,390.00 | INR 10,898.00 | 43.68K |
| 2026-09-23 | INR 11,449.00 | +2.36% | INR 11,267.00 | INR 11,449.00 | INR 11,195.00 | 23.49K |
| 2026-09-22 | INR 11,185.00 | -1.96% | INR 11,312.00 | INR 11,389.00 | INR 11,103.00 | 71.52K |
| 2026-09-21 | INR 11,409.00 | +1.13% | INR 11,282.00 | INR 11,434.00 | INR 11,227.00 | 54.16K |
| 2026-09-18 | INR 11,282.00 | +2.47% | INR 11,094.00 | INR 11,363.00 | INR 11,070.00 | 56.10K |
| 2026-09-17 | INR 11,010.00 | +0.73% | INR 10,928.00 | INR 11,066.00 | INR 10,884.00 | 29.62K |
| 2026-09-16 | INR 10,930.00 | -1.53% | INR 11,011.00 | INR 11,090.00 | INR 10,925.00 | 25.57K |
| 2026-09-15 | INR 11,100.00 | -0.31% | INR 11,134.00 | INR 11,208.00 | INR 11,060.00 | 56.89K |
| 2026-09-14 | INR 11,134.00 | 0.00% | INR 11,134.00 | INR 11,134.00 | INR 11,134.00 | 0 |
| 2026-09-11 | INR 11,134.00 | +1.29% | INR 10,990.00 | INR 11,146.00 | INR 10,922.00 | 49.91K |
| 2026-09-10 | INR 10,992.00 | -0.78% | INR 11,078.00 | INR 11,078.00 | INR 10,965.00 | 18.04K |
| 2026-09-09 | INR 11,078.00 | +0.29% | INR 11,049.00 | INR 11,133.00 | INR 11,001.00 | 18.50K |
| 2026-09-08 | INR 11,046.00 | +0.82% | INR 11,094.00 | INR 11,124.00 | INR 10,970.00 | 28.50K |
| 2026-09-07 | INR 10,956.00 | -1.85% | INR 11,200.00 | INR 11,200.00 | INR 10,956.00 | 40.07K |
| 2026-09-04 | INR 11,162.00 | -0.03% | INR 11,102.00 | INR 11,355.00 | INR 11,100.00 | 37.11K |
| 2026-09-03 | INR 11,165.00 | +0.59% | INR 11,070.00 | INR 11,260.00 | INR 11,028.00 | 114.53K |
| 2026-09-02 | INR 11,100.00 | -1.86% | INR 11,210.00 | INR 11,247.00 | INR 11,059.00 | 32.38K |
| 2026-09-01 | INR 11,310.00 | -2.87% | INR 11,480.00 | INR 11,500.00 | INR 11,282.00 | 44.57K |
| 2026-08-31 | INR 11,644.00 | +2.68% | INR 11,340.00 | INR 11,644.00 | INR 11,230.00 | 51.28K |
| 2026-08-28 | INR 11,340.00 | -0.52% | INR 11,406.00 | INR 11,429.00 | INR 11,250.00 | 31.95K |
| 2026-08-27 | INR 11,399.00 | -1.22% | INR 11,440.00 | INR 11,520.00 | INR 11,331.00 | 55.31K |
| 2026-08-26 | INR 11,540.00 | +2.21% | INR 11,270.00 | INR 11,540.00 | INR 11,223.00 | 34.21K |
| 2026-08-25 | INR 11,290.00 | +1.53% | INR 11,120.00 | INR 11,290.00 | INR 10,811.00 | 64.61K |
| 2026-08-24 | INR 11,120.00 | -1.77% | INR 11,250.00 | INR 11,360.00 | INR 11,050.00 | 70.32K |
| 2026-08-21 | INR 11,320.00 | -0.42% | INR 11,360.00 | INR 11,410.00 | INR 11,280.00 | 24.34K |
| 2026-08-20 | INR 11,368.00 | -0.11% | INR 11,380.00 | INR 11,423.00 | INR 11,303.00 | 26.56K |
| 2026-08-19 | INR 11,380.00 | +1.12% | INR 11,264.00 | INR 11,383.00 | INR 11,234.00 | 25.17K |
| 2026-08-18 | INR 11,254.00 | -1.10% | INR 11,379.00 | INR 11,435.00 | INR 11,211.00 | 21.57K |
| 2026-08-17 | INR 11,379.00 | -0.84% | INR 11,511.00 | INR 11,574.00 | INR 11,306.00 | 147.90K |
| 2026-08-14 | INR 11,475.00 | -0.22% | INR 11,540.00 | INR 11,541.00 | INR 11,387.00 | 31.46K |
| 2026-08-13 | INR 11,500.00 | -0.68% | INR 11,570.00 | INR 11,570.00 | INR 11,410.00 | 17.50K |
| 2026-08-12 | INR 11,579.00 | +0.25% | INR 11,587.00 | INR 11,587.00 | INR 11,410.00 | 21.97K |
| 2026-08-11 | INR 11,550.00 | +0.69% | INR 11,490.00 | INR 11,599.00 | INR 11,412.00 | 36.06K |
| 2026-08-10 | INR 11,471.00 | +1.85% | INR 11,263.00 | INR 11,498.00 | INR 11,219.00 | 36.33K |
| 2026-08-07 | INR 11,263.00 | -1.09% | INR 11,400.00 | INR 11,428.00 | INR 11,263.00 | 25.98K |
| 2026-08-06 | INR 11,387.00 | -0.95% | INR 11,496.00 | INR 11,583.00 | INR 11,387.00 | 49.09K |
| 2026-08-05 | INR 11,496.00 | +0.18% | INR 11,510.00 | INR 11,624.00 | INR 11,419.00 | 36.38K |
| 2026-08-04 | INR 11,475.00 | -1.07% | INR 11,530.00 | INR 11,598.00 | INR 11,364.00 | 26.23K |
| 2026-08-03 | INR 11,599.00 | +2.26% | INR 11,313.00 | INR 11,629.00 | INR 11,257.00 | 46.10K |
| 2026-07-31 | INR 11,343.00 | +3.40% | INR 11,000.00 | INR 11,467.00 | INR 10,951.00 | 89.98K |
| 2026-07-30 | INR 10,970.00 | +0.19% | INR 10,875.00 | INR 10,990.00 | INR 10,875.00 | 39.58K |
| 2026-07-29 | INR 10,949.00 | +1.09% | INR 10,875.00 | INR 10,968.00 | INR 10,810.00 | 25.72K |
| 2026-07-28 | INR 10,831.00 | +0.19% | INR 10,800.00 | INR 10,886.00 | INR 10,741.00 | 50.01K |
| 2026-07-27 | INR 10,810.00 | +1.23% | INR 10,694.00 | INR 10,829.00 | INR 10,631.00 | 69.04K |
| 2026-07-24 | INR 10,679.00 | +0.40% | INR 10,625.00 | INR 10,750.00 | INR 10,555.00 | 73.47K |
| 2026-07-23 | INR 10,636.00 | +2.02% | INR 10,446.00 | INR 10,700.00 | INR 10,378.00 | 108.34K |
| 2026-07-22 | INR 10,425.00 | -0.20% | INR 10,446.00 | INR 10,544.00 | INR 10,304.00 | 41.63K |
| 2026-07-21 | INR 10,446.00 | +1.43% | INR 10,299.00 | INR 10,525.00 | INR 10,299.00 | 109.64K |
| 2026-07-20 | INR 10,299.00 | -0.95% | INR 10,369.00 | INR 10,446.00 | INR 10,285.00 | 67.81K |
| 2026-07-17 | INR 10,398.00 | -0.18% | INR 10,444.00 | INR 10,533.00 | INR 10,345.00 | 68.26K |
| 2026-07-16 | INR 10,417.00 | -1.08% | INR 10,531.00 | INR 10,559.00 | INR 10,380.00 | 60.18K |
| 2026-07-15 | INR 10,531.00 | +0.43% | INR 10,480.00 | INR 10,577.00 | INR 10,458.00 | 42.42K |
| 2026-07-14 | INR 10,486.00 | -2.47% | INR 10,635.00 | INR 10,714.00 | INR 10,459.00 | 29.08K |
| 2026-07-13 | INR 10,752.00 | +0.92% | INR 10,150.00 | INR 10,915.00 | INR 10,132.00 | 83.71K |
| 2026-07-10 | INR 10,654.00 | +0.69% | INR 10,687.00 | INR 10,695.00 | INR 10,493.00 | 23.37K |
| 2026-07-09 | INR 10,581.00 | +2.37% | INR 10,392.00 | INR 10,611.00 | INR 10,388.00 | 48.07K |
| 2026-07-08 | INR 10,336.00 | -3.93% | INR 10,650.00 | INR 10,728.00 | INR 10,276.00 | 56.53K |
| 2026-07-07 | INR 10,759.00 | -0.55% | INR 10,923.00 | INR 10,943.00 | INR 10,710.00 | 37.79K |
| 2026-07-06 | INR 10,819.00 | -2.35% | INR 11,111.00 | INR 11,148.00 | INR 10,787.00 | 43.33K |
| 2026-07-03 | INR 11,079.00 | +2.04% | INR 10,939.00 | INR 11,218.00 | INR 10,921.00 | 65.82K |
| 2026-07-02 | INR 10,858.00 | +1.30% | INR 10,780.00 | INR 10,910.00 | INR 10,753.00 | 46.09K |
| 2026-07-01 | INR 10,719.00 | +1.09% | INR 10,649.00 | INR 10,905.00 | INR 10,513.00 | 88.12K |
| 2026-06-30 | INR 10,603.00 | +0.10% | INR 10,545.00 | INR 10,670.00 | INR 10,385.00 | 92.12K |
| 2026-06-29 | INR 10,592.00 | -0.07% | INR 10,599.00 | INR 10,692.00 | INR 10,555.00 | 52.34K |
| 2026-06-26 | INR 10,599.00 | 0.00% | INR 10,599.00 | INR 10,599.00 | INR 10,599.00 | 0 |
| 2026-06-25 | INR 10,599.00 | +0.15% | INR 10,583.00 | INR 10,810.00 | INR 10,570.00 | 34.74K |
| 2026-06-24 | INR 10,583.00 | -0.30% | INR 10,630.00 | INR 10,701.00 | INR 10,523.00 | 60.98K |
| 2026-06-23 | INR 10,615.00 | -2.57% | INR 10,920.00 | INR 10,995.00 | INR 10,600.00 | 67.21K |
| 2026-06-22 | INR 10,895.00 | +2.04% | INR 10,741.00 | INR 10,939.00 | INR 10,690.00 | 97.40K |
| 2026-06-19 | INR 10,677.00 | +0.01% | INR 10,740.00 | INR 10,844.00 | INR 10,582.00 | 56.61K |
| 2026-06-18 | INR 10,676.00 | +1.68% | INR 10,550.00 | INR 10,705.00 | INR 10,500.00 | 50.17K |
| 2026-06-17 | INR 10,500.00 | +0.34% | INR 10,500.00 | INR 10,598.00 | INR 10,414.00 | 39.33K |
| 2026-06-16 | INR 10,464.00 | +1.73% | INR 10,350.00 | INR 10,500.00 | INR 10,295.00 | 32.36K |
| 2026-06-15 | INR 10,286.00 | +1.23% | INR 10,280.00 | INR 10,552.00 | INR 10,254.00 | 62.63K |
| 2026-06-12 | INR 10,161.00 | +3.02% | INR 9,958.00 | INR 10,199.00 | INR 9,904.00 | 29.30K |
| 2026-06-11 | INR 9,863.00 | -1.71% | INR 9,976.00 | INR 10,021.00 | INR 9,850.00 | 29.92K |
| 2026-06-10 | INR 10,035.00 | -2.13% | INR 10,280.00 | INR 10,283.00 | INR 9,974.00 | 32.89K |
| 2026-06-09 | INR 10,253.00 | +3.90% | INR 9,938.00 | INR 10,280.00 | INR 9,870.00 | 57.49K |
| 2026-06-08 | INR 9,868.00 | -3.25% | INR 10,092.00 | INR 10,092.00 | INR 9,816.00 | 45.64K |
| 2026-06-05 | INR 10,199.00 | +0.71% | INR 10,189.00 | INR 10,355.00 | INR 10,131.00 | 68.81K |
| 2026-06-04 | INR 10,127.00 | -0.62% | INR 10,149.00 | INR 10,278.00 | INR 10,081.00 | 24.42K |
| 2026-06-03 | INR 10,190.00 | -0.49% | INR 10,200.00 | INR 10,265.00 | INR 10,060.00 | 25.91K |
| 2026-06-02 | INR 10,240.00 | -0.29% | INR 10,295.00 | INR 10,318.00 | INR 10,073.00 | 31.46K |
| 2026-06-01 | INR 10,270.00 | -0.88% | INR 10,450.00 | INR 10,547.00 | INR 10,200.00 | 66.76K |
| 2026-05-29 | INR 10,361.00 | -1.85% | INR 10,570.00 | INR 10,620.00 | INR 10,270.00 | 103.86K |
| 2026-05-28 | INR 10,556.00 | 0.00% | INR 10,556.00 | INR 10,556.00 | INR 10,556.00 | 0 |