Bajaj Holdings & Investment Limited (BOM:500490)
India · Delayed Price · Currency is INR 12,771
-204 (-1.58%)
At close: Aug 29, 2025
BOM:500490 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 13,096.00 | 13,096.00 | 12,751.50 | 12,771.20 | 12,771.20 | -1.58% | 2,215 |
| Aug 28, 2025 | 13,116.65 | 13,190.00 | 12,903.35 | 12,975.60 | 12,975.60 | -0.09% | 1,170 |
| Aug 26, 2025 | 13,356.80 | 13,356.80 | 12,862.00 | 12,987.10 | 12,987.10 | -1.89% | 2,296 |
| Aug 25, 2025 | 13,550.25 | 13,579.00 | 13,201.00 | 13,237.25 | 13,237.25 | -2.30% | 3,512 |
| Aug 22, 2025 | 13,700.00 | 13,840.00 | 13,449.00 | 13,548.65 | 13,548.65 | -1.09% | 944 |
| Aug 21, 2025 | 13,649.40 | 13,795.20 | 13,563.00 | 13,697.45 | 13,697.45 | 0.35% | 1,923 |
| Aug 20, 2025 | 13,800.05 | 13,852.00 | 13,408.65 | 13,649.35 | 13,649.35 | -1.08% | 7,022 |
| Aug 19, 2025 | 14,602.05 | 14,602.05 | 13,740.30 | 13,798.55 | 13,798.55 | -4.95% | 7,258 |
| Aug 18, 2025 | 14,250.00 | 14,753.50 | 14,151.05 | 14,517.85 | 14,517.85 | 2.65% | 5,490 |
| Aug 14, 2025 | 13,930.05 | 14,200.00 | 13,906.65 | 14,143.70 | 14,143.70 | 1.56% | 1,655 |
| Aug 13, 2025 | 13,931.95 | 14,000.00 | 13,832.95 | 13,926.25 | 13,926.25 | 0.94% | 526 |
| Aug 12, 2025 | 14,028.95 | 14,106.00 | 13,767.80 | 13,797.10 | 13,797.10 | -1.78% | 972 |
| Aug 11, 2025 | 13,949.45 | 14,079.90 | 13,528.85 | 14,046.95 | 14,046.95 | 2.47% | 1,171 |
| Aug 8, 2025 | 14,149.95 | 14,384.00 | 13,680.00 | 13,707.80 | 13,707.80 | -0.49% | 7,722 |
| Aug 7, 2025 | 14,194.30 | 14,500.00 | 13,660.55 | 13,775.90 | 13,775.90 | 1.18% | 18,850 |
| Aug 6, 2025 | 13,660.05 | 13,966.00 | 13,550.00 | 13,615.60 | 13,615.60 | -1.72% | 1,113 |
| Aug 5, 2025 | 13,895.75 | 13,977.00 | 13,802.00 | 13,853.55 | 13,853.55 | -0.30% | 839 |
| Aug 4, 2025 | 13,799.70 | 14,254.40 | 13,650.00 | 13,895.70 | 13,895.70 | 0.55% | 879 |
| Aug 1, 2025 | 13,989.10 | 14,024.35 | 13,785.00 | 13,819.90 | 13,819.90 | -1.21% | 1,124 |
| Jul 31, 2025 | 13,999.95 | 14,060.00 | 13,850.00 | 13,989.10 | 13,989.10 | -0.54% | 2,183 |
| Jul 30, 2025 | 14,114.95 | 14,114.95 | 13,900.50 | 14,065.30 | 14,065.30 | 0.05% | 493 |
| Jul 29, 2025 | 13,800.05 | 14,100.00 | 13,571.15 | 14,057.90 | 14,057.90 | 2.40% | 930 |
| Jul 28, 2025 | 13,885.00 | 14,138.70 | 13,522.90 | 13,728.15 | 13,728.15 | -1.27% | 2,785 |
| Jul 25, 2025 | 14,000.00 | 14,076.35 | 13,690.55 | 13,905.35 | 13,905.35 | -1.83% | 1,527 |
| Jul 24, 2025 | 13,969.20 | 14,200.35 | 13,930.15 | 14,164.20 | 14,164.20 | 1.40% | 511 |
| Jul 23, 2025 | 14,051.05 | 14,126.40 | 13,942.05 | 13,969.10 | 13,969.10 | -0.71% | 1,178 |
| Jul 22, 2025 | 13,831.15 | 14,107.20 | 13,831.15 | 14,068.35 | 14,068.35 | 0.12% | 624 |
| Jul 21, 2025 | 13,850.00 | 14,100.00 | 13,779.00 | 14,051.70 | 14,051.70 | 1.49% | 1,436 |
| Jul 18, 2025 | 14,098.90 | 14,098.90 | 13,803.05 | 13,845.45 | 13,845.45 | -1.80% | 775 |
| Jul 17, 2025 | 13,800.05 | 14,180.00 | 13,800.05 | 14,098.90 | 14,098.90 | 0.11% | 605 |
| Jul 16, 2025 | 14,121.85 | 14,158.05 | 14,065.00 | 14,083.90 | 14,083.90 | -0.53% | 429 |
| Jul 15, 2025 | 14,150.00 | 14,342.90 | 14,007.10 | 14,158.50 | 14,158.50 | 0.05% | 1,790 |
| Jul 14, 2025 | 13,848.95 | 14,298.15 | 13,671.95 | 14,151.50 | 14,151.50 | 3.01% | 10,032 |
| Jul 11, 2025 | 13,997.95 | 14,086.05 | 13,708.85 | 13,738.25 | 13,738.25 | -0.86% | 524 |
| Jul 10, 2025 | 13,904.60 | 13,904.60 | 13,749.00 | 13,857.55 | 13,857.55 | 0.02% | 372 |
| Jul 9, 2025 | 14,004.75 | 14,004.75 | 13,708.85 | 13,854.25 | 13,854.25 | -0.18% | 1,395 |
| Jul 8, 2025 | 14,000.75 | 14,360.00 | 13,844.35 | 13,878.90 | 13,878.90 | -2.83% | 1,621 |
| Jul 7, 2025 | 14,230.85 | 14,331.00 | 14,106.00 | 14,282.70 | 14,282.70 | 0.34% | 1,464 |
| Jul 4, 2025 | 14,236.55 | 14,400.00 | 14,182.05 | 14,234.65 | 14,234.65 | 0.40% | 1,393 |
| Jul 3, 2025 | 14,499.50 | 14,527.55 | 14,137.85 | 14,177.30 | 14,177.30 | -1.61% | 1,253 |
| Jul 2, 2025 | 14,344.80 | 14,482.75 | 14,274.50 | 14,409.50 | 14,409.50 | 0.45% | 1,355 |
| Jul 1, 2025 | 14,060.15 | 14,628.50 | 14,060.15 | 14,344.65 | 14,344.65 | -0.28% | 4,397 |
| Jun 30, 2025 | 14,059.95 | 14,449.45 | 13,944.40 | 14,385.05 | 14,385.05 | 1.67% | 4,664 |
| Jun 27, 2025 | 14,150.00 | 14,352.00 | 13,756.95 | 14,149.40 | 14,149.40 | 1.89% | 5,026 |
| Jun 26, 2025 | 13,702.75 | 14,466.95 | 13,688.55 | 13,886.60 | 13,858.60 | 1.34% | 1,762 |
| Jun 25, 2025 | 13,780.60 | 13,907.15 | 13,600.00 | 13,702.70 | 13,675.07 | -0.51% | 1,797 |
| Jun 24, 2025 | 13,500.05 | 13,809.00 | 13,432.00 | 13,772.55 | 13,744.78 | 2.30% | 2,577 |
| Jun 23, 2025 | 13,599.80 | 13,599.80 | 13,370.60 | 13,462.65 | 13,435.51 | -1.04% | 1,410 |
| Jun 20, 2025 | 13,465.85 | 13,725.00 | 13,465.85 | 13,603.45 | 13,576.02 | 0.97% | 2,114 |
| Jun 19, 2025 | 13,641.45 | 13,791.50 | 13,447.15 | 13,473.15 | 13,445.98 | -1.43% | 937 |