Bajaj Holdings & Investment Limited (BOM:500490)
India · Delayed Price · Currency is INR 11,180
+52 (0.46%)
At close: Dec 5, 2025
BOM:500490 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11,299.05 | 11,299.05 | 10,980.00 | 11,179.95 | 11,179.95 | 0.46% | 3,320 |
| Dec 4, 2025 | 11,294.55 | 11,395.95 | 11,096.85 | 11,128.30 | 11,128.30 | -0.99% | 4,274 |
| Dec 3, 2025 | 11,050.50 | 11,308.45 | 10,983.95 | 11,239.05 | 11,239.05 | 1.73% | 3,785 |
| Dec 2, 2025 | 11,398.80 | 11,398.80 | 10,925.00 | 11,048.20 | 11,048.20 | -2.42% | 9,227 |
| Dec 1, 2025 | 11,474.20 | 11,845.85 | 11,269.55 | 11,322.60 | 11,322.60 | -1.50% | 5,595 |
| Nov 28, 2025 | 11,265.85 | 11,611.15 | 11,095.25 | 11,495.10 | 11,495.10 | 2.21% | 12,040 |
| Nov 27, 2025 | 11,799.55 | 11,799.55 | 11,222.80 | 11,246.35 | 11,246.35 | -4.12% | 4,302 |
| Nov 26, 2025 | 11,834.75 | 11,834.75 | 11,440.00 | 11,729.80 | 11,729.80 | 0.85% | 2,491 |
| Nov 25, 2025 | 11,446.90 | 11,680.00 | 11,359.40 | 11,630.80 | 11,630.80 | 1.61% | 1,367 |
| Nov 24, 2025 | 11,645.35 | 11,727.25 | 11,367.45 | 11,446.50 | 11,446.50 | -1.66% | 3,113 |
| Nov 21, 2025 | 11,706.80 | 11,820.00 | 11,605.00 | 11,639.30 | 11,639.30 | -0.92% | 3,197 |
| Nov 20, 2025 | 11,725.60 | 11,813.90 | 11,668.00 | 11,747.75 | 11,747.75 | 0.08% | 2,399 |
| Nov 19, 2025 | 11,902.50 | 11,967.05 | 11,673.05 | 11,738.30 | 11,738.30 | -1.03% | 2,498 |
| Nov 18, 2025 | 12,299.90 | 12,299.90 | 11,835.00 | 11,860.75 | 11,860.75 | -2.22% | 5,534 |
| Nov 17, 2025 | 12,517.05 | 12,978.60 | 12,099.05 | 12,130.60 | 12,130.60 | -3.37% | 4,905 |
| Nov 14, 2025 | 12,075.95 | 12,643.25 | 12,032.00 | 12,553.80 | 12,553.80 | 4.74% | 14,003 |
| Nov 13, 2025 | 11,989.85 | 12,125.00 | 11,970.00 | 11,985.95 | 11,985.95 | -0.03% | 1,754 |
| Nov 12, 2025 | 12,650.00 | 12,650.00 | 11,943.45 | 11,989.45 | 11,989.45 | -1.37% | 5,519 |
| Nov 11, 2025 | 12,649.85 | 12,649.85 | 12,129.00 | 12,156.10 | 12,156.10 | -3.61% | 2,312 |
| Nov 10, 2025 | 12,794.15 | 13,141.40 | 12,574.00 | 12,611.50 | 12,611.50 | 0.12% | 7,195 |
| Nov 7, 2025 | 13,188.45 | 13,188.45 | 12,519.00 | 12,596.15 | 12,596.15 | -4.07% | 6,567 |
| Nov 6, 2025 | 12,071.05 | 13,245.00 | 12,071.05 | 13,130.90 | 13,130.90 | 8.74% | 26,057 |
| Nov 4, 2025 | 12,126.80 | 12,216.10 | 12,017.65 | 12,074.95 | 12,074.95 | -0.43% | 949 |
| Nov 3, 2025 | 12,229.80 | 12,263.25 | 12,024.05 | 12,126.80 | 12,126.80 | -1.47% | 2,022 |
| 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 |