Bajaj Holdings & Investment Limited (BOM:500490)
India · Delayed Price · Currency is INR 11,320
+328 (2.98%)
At close: Dec 31, 2025
BOM:500490 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 11,331.80 | 11,436.00 | 11,219.65 | 11,347.25 | 11,347.25 | 0.25% | 1,999 |
| Dec 31, 2025 | 11,011.00 | 11,497.00 | 11,011.00 | 11,319.50 | 11,319.50 | 2.98% | 5,886 |
| Dec 30, 2025 | 11,225.00 | 11,405.00 | 10,907.95 | 10,991.75 | 10,991.75 | -2.32% | 2,798 |
| Dec 29, 2025 | 11,181.15 | 11,331.30 | 11,155.00 | 11,253.05 | 11,253.05 | 0.92% | 1,462 |
| Dec 26, 2025 | 11,180.00 | 11,297.95 | 11,139.75 | 11,150.70 | 11,150.70 | -0.54% | 819 |
| Dec 24, 2025 | 11,240.00 | 11,300.00 | 11,189.05 | 11,211.65 | 11,211.65 | -0.58% | 626 |
| Dec 23, 2025 | 11,229.05 | 11,311.75 | 11,200.80 | 11,277.25 | 11,277.25 | 0.23% | 751 |
| Dec 22, 2025 | 11,150.55 | 11,332.35 | 11,094.35 | 11,251.80 | 11,251.80 | 1.06% | 1,324 |
| Dec 19, 2025 | 11,098.25 | 11,260.00 | 10,987.00 | 11,133.85 | 11,133.85 | 1.76% | 5,015 |
| Dec 18, 2025 | 11,147.75 | 11,147.75 | 10,836.05 | 10,941.05 | 10,941.05 | -1.15% | 823 |
| Dec 17, 2025 | 11,149.90 | 11,149.90 | 10,990.00 | 11,068.35 | 11,068.35 | -0.13% | 1,074 |
| Dec 16, 2025 | 11,000.60 | 11,148.00 | 10,957.85 | 11,083.15 | 11,083.15 | 0.29% | 1,307 |
| Dec 15, 2025 | 10,948.80 | 11,090.00 | 10,835.35 | 11,050.80 | 11,050.80 | 1.40% | 2,124 |
| Dec 12, 2025 | 11,019.45 | 11,097.00 | 10,880.05 | 10,898.30 | 10,898.30 | -0.91% | 2,520 |
| Dec 11, 2025 | 10,981.95 | 11,218.25 | 10,980.00 | 10,998.90 | 10,998.90 | -0.81% | 1,006 |
| Dec 10, 2025 | 11,000.05 | 11,173.90 | 10,985.00 | 11,089.05 | 11,089.05 | 0.17% | 2,466 |
| Dec 9, 2025 | 10,967.00 | 11,121.00 | 10,870.00 | 11,069.90 | 11,069.90 | 0.94% | 2,294 |
| Dec 8, 2025 | 11,224.45 | 11,224.45 | 10,911.10 | 10,966.40 | 10,966.40 | -1.91% | 2,564 |
| 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 |