Bajaj Holdings & Investment Limited (BOM:500490)
India · Delayed Price · Currency is INR 12,307
-140 (-1.12%)
At close: Oct 31, 2025
BOM:500490 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 12,450.60 | 12,454.40 | 12,286.00 | 12,307.35 | 12,307.35 | -1.12% | 11,865 |
| Oct 30, 2025 | 12,650.00 | 12,681.55 | 12,350.00 | 12,446.85 | 12,446.85 | -1.37% | 1,742 |
| Oct 29, 2025 | 12,600.85 | 12,777.00 | 12,522.75 | 12,619.35 | 12,619.35 | -1.28% | 929 |
| Oct 28, 2025 | 12,652.60 | 13,058.60 | 12,652.60 | 12,783.45 | 12,783.45 | -1.26% | 606 |
| Oct 27, 2025 | 13,185.95 | 13,185.95 | 12,903.50 | 12,946.45 | 12,946.45 | -1.49% | 1,028 |
| Oct 24, 2025 | 13,012.85 | 13,173.25 | 12,984.00 | 13,141.70 | 13,141.70 | -0.02% | 2,211 |
| Oct 23, 2025 | 12,724.20 | 13,180.00 | 12,700.00 | 13,144.15 | 13,144.15 | 3.30% | 1,991 |
| Oct 21, 2025 | 12,760.00 | 12,786.75 | 12,619.20 | 12,724.20 | 12,724.20 | 0.83% | 767 |
| Oct 20, 2025 | 12,749.35 | 12,749.35 | 12,520.00 | 12,619.20 | 12,619.20 | -0.25% | 723 |
| Oct 17, 2025 | 12,470.70 | 12,679.95 | 12,336.00 | 12,650.55 | 12,650.55 | 1.18% | 3,421 |
| Oct 16, 2025 | 12,446.90 | 12,555.00 | 12,282.20 | 12,503.55 | 12,503.55 | 2.47% | 1,178 |
| Oct 15, 2025 | 12,348.80 | 12,348.80 | 12,134.30 | 12,202.75 | 12,202.75 | 0.04% | 3,183 |
| Oct 14, 2025 | 12,359.80 | 12,364.00 | 12,100.00 | 12,197.65 | 12,197.65 | -1.35% | 2,122 |
| Oct 13, 2025 | 12,000.00 | 12,390.00 | 11,941.65 | 12,364.75 | 12,364.75 | 2.53% | 2,066 |
| Oct 10, 2025 | 11,909.95 | 12,140.00 | 11,890.00 | 12,059.10 | 12,059.10 | 1.26% | 1,962 |
| Oct 9, 2025 | 12,229.80 | 12,229.80 | 11,885.45 | 11,909.00 | 11,909.00 | -1.35% | 1,688 |
| Oct 8, 2025 | 12,399.90 | 12,399.90 | 12,025.00 | 12,072.55 | 12,072.55 | 0.98% | 2,896 |
| Oct 7, 2025 | 11,833.05 | 12,150.00 | 11,833.00 | 11,954.80 | 11,954.80 | 1.33% | 13,020 |
| Oct 6, 2025 | 11,808.55 | 11,992.40 | 11,777.90 | 11,798.45 | 11,798.45 | -0.20% | 3,868 |
| Oct 3, 2025 | 12,000.20 | 12,013.80 | 11,784.15 | 11,821.70 | 11,821.70 | -1.47% | 39,796 |
| Oct 1, 2025 | 12,184.80 | 12,286.55 | 11,947.60 | 11,997.65 | 11,997.65 | -2.20% | 5,293 |
| Sep 30, 2025 | 12,485.65 | 12,684.95 | 12,000.00 | 12,267.45 | 12,267.45 | -1.75% | 11,531 |
| Sep 29, 2025 | 12,700.15 | 12,905.80 | 12,339.50 | 12,485.60 | 12,485.60 | -1.61% | 1,436 |
| Sep 26, 2025 | 13,005.80 | 13,005.80 | 12,563.55 | 12,690.25 | 12,690.25 | -1.61% | 2,308 |
| Sep 25, 2025 | 13,204.45 | 13,249.95 | 12,860.25 | 12,898.30 | 12,898.30 | -2.31% | 2,100 |
| Sep 24, 2025 | 13,260.45 | 13,280.00 | 13,153.50 | 13,203.90 | 13,203.90 | -0.43% | 69,374 |
| Sep 23, 2025 | 13,280.05 | 13,343.00 | 13,102.25 | 13,260.45 | 13,260.45 | -0.09% | 25,056 |
| Sep 22, 2025 | 13,155.20 | 13,424.70 | 13,150.10 | 13,272.15 | 13,272.15 | 0.44% | 1,784 |
| Sep 19, 2025 | 13,589.95 | 13,589.95 | 13,161.40 | 13,213.80 | 13,148.80 | -1.88% | 1,650 |
| Sep 18, 2025 | 13,773.45 | 13,776.60 | 13,442.05 | 13,466.80 | 13,400.56 | -1.51% | 2,236 |
| Sep 17, 2025 | 13,555.45 | 13,868.15 | 13,555.45 | 13,673.65 | 13,606.39 | 1.13% | 5,122 |
| Sep 16, 2025 | 13,294.95 | 13,580.95 | 13,161.45 | 13,521.45 | 13,454.94 | 2.41% | 3,638 |
| Sep 15, 2025 | 13,336.70 | 13,336.70 | 13,102.65 | 13,203.50 | 13,138.55 | 0.05% | 783 |
| Sep 12, 2025 | 13,100.15 | 13,238.00 | 13,100.15 | 13,196.95 | 13,132.03 | 0.79% | 1,168 |
| Sep 11, 2025 | 13,189.90 | 13,243.00 | 13,022.35 | 13,093.10 | 13,028.69 | 0.27% | 910 |
| Sep 10, 2025 | 13,100.00 | 13,291.70 | 12,950.00 | 13,057.70 | 12,993.47 | -0.03% | 1,128 |
| Sep 9, 2025 | 12,887.75 | 13,098.85 | 12,784.00 | 13,061.70 | 12,997.45 | 2.23% | 2,981 |
| Sep 8, 2025 | 12,842.10 | 12,983.85 | 12,723.00 | 12,776.65 | 12,713.80 | -1.15% | 1,334 |
| Sep 5, 2025 | 13,014.05 | 13,029.55 | 12,844.30 | 12,924.90 | 12,861.32 | -0.43% | 884 |
| Sep 4, 2025 | 13,050.70 | 13,197.00 | 12,868.00 | 12,980.90 | 12,917.05 | 0.13% | 1,841 |
| Sep 3, 2025 | 12,686.00 | 13,065.50 | 12,657.40 | 12,963.95 | 12,900.18 | 2.74% | 2,172 |
| Sep 2, 2025 | 12,565.00 | 12,698.80 | 12,551.00 | 12,618.15 | 12,556.08 | 0.51% | 2,004 |
| Sep 1, 2025 | 12,701.05 | 12,950.00 | 12,500.00 | 12,554.50 | 12,492.74 | -1.70% | 4,058 |
| Aug 29, 2025 | 13,096.00 | 13,096.00 | 12,751.50 | 12,771.20 | 12,708.38 | -1.58% | 2,215 |
| Aug 28, 2025 | 13,116.65 | 13,190.00 | 12,903.35 | 12,975.60 | 12,911.77 | -0.09% | 1,170 |
| Aug 26, 2025 | 13,356.80 | 13,356.80 | 12,862.00 | 12,987.10 | 12,923.22 | -1.89% | 2,296 |
| Aug 25, 2025 | 13,550.25 | 13,579.00 | 13,201.00 | 13,237.25 | 13,172.14 | -2.30% | 3,512 |
| Aug 22, 2025 | 13,700.00 | 13,840.00 | 13,449.00 | 13,548.65 | 13,482.00 | -1.09% | 944 |
| Aug 21, 2025 | 13,649.40 | 13,795.20 | 13,563.00 | 13,697.45 | 13,630.07 | 0.35% | 1,923 |
| Aug 20, 2025 | 13,800.05 | 13,852.00 | 13,408.65 | 13,649.35 | 13,582.21 | -1.08% | 7,022 |