Bajaj Holdings & Investment Limited (BOM:500490)
India · Delayed Price · Currency is INR 13,467
-207 (-1.51%)
At close: Sep 18, 2025
BOM:500490 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 13,773.45 | 13,776.60 | 13,442.05 | 13,466.80 | 13,466.80 | -1.51% | 2,236 |
| Sep 17, 2025 | 13,555.45 | 13,868.15 | 13,555.45 | 13,673.65 | 13,673.65 | 1.13% | 5,122 |
| Sep 16, 2025 | 13,294.95 | 13,580.95 | 13,161.45 | 13,521.45 | 13,521.45 | 2.41% | 3,638 |
| Sep 15, 2025 | 13,336.70 | 13,336.70 | 13,102.65 | 13,203.50 | 13,203.50 | 0.05% | 783 |
| Sep 12, 2025 | 13,100.15 | 13,238.00 | 13,100.15 | 13,196.95 | 13,196.95 | 0.79% | 1,168 |
| Sep 11, 2025 | 13,189.90 | 13,243.00 | 13,022.35 | 13,093.10 | 13,093.10 | 0.27% | 910 |
| Sep 10, 2025 | 13,100.00 | 13,291.70 | 12,950.00 | 13,057.70 | 13,057.70 | -0.03% | 1,128 |
| Sep 9, 2025 | 12,887.75 | 13,098.85 | 12,784.00 | 13,061.70 | 13,061.70 | 2.23% | 2,981 |
| Sep 8, 2025 | 12,842.10 | 12,983.85 | 12,723.00 | 12,776.65 | 12,776.65 | -1.15% | 1,334 |
| Sep 5, 2025 | 13,014.05 | 13,029.55 | 12,844.30 | 12,924.90 | 12,924.90 | -0.43% | 884 |
| Sep 4, 2025 | 13,050.70 | 13,197.00 | 12,868.00 | 12,980.90 | 12,980.90 | 0.13% | 1,841 |
| Sep 3, 2025 | 12,686.00 | 13,065.50 | 12,657.40 | 12,963.95 | 12,963.95 | 2.74% | 2,172 |
| Sep 2, 2025 | 12,565.00 | 12,698.80 | 12,551.00 | 12,618.15 | 12,618.15 | 0.51% | 2,004 |
| Sep 1, 2025 | 12,701.05 | 12,950.00 | 12,500.00 | 12,554.50 | 12,554.50 | -1.70% | 4,058 |
| 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 |