Bajaj Holdings & Investment Limited (BOM:500490)
India · Delayed Price · Currency is INR 10,381
+113 (1.10%)
At close: May 4, 2026
BOM:500490 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 10,253.75 | 10,677.00 | 10,253.75 | 10,380.75 | 10,380.75 | 1.10% | 3,005 |
| Apr 30, 2026 | 10,365.20 | 10,365.20 | 10,135.20 | 10,268.20 | 10,268.20 | -0.26% | 860 |
| Apr 29, 2026 | 10,350.15 | 10,468.00 | 10,283.55 | 10,295.35 | 10,295.35 | 0.43% | 1,787 |
| Apr 28, 2026 | 10,333.50 | 10,390.00 | 10,200.00 | 10,251.60 | 10,251.60 | -0.75% | 600 |
| Apr 27, 2026 | 10,221.85 | 10,416.00 | 10,221.85 | 10,329.30 | 10,329.30 | 0.55% | 1,023 |
| Apr 24, 2026 | 10,376.50 | 10,444.00 | 10,220.50 | 10,272.85 | 10,272.85 | -0.97% | 572 |
| Apr 23, 2026 | 10,375.30 | 10,570.00 | 10,287.20 | 10,373.10 | 10,373.10 | 0.02% | 847 |
| Apr 22, 2026 | 10,371.30 | 10,436.40 | 10,295.30 | 10,370.70 | 10,370.70 | 0.34% | 1,350 |
| Apr 21, 2026 | 10,352.50 | 10,456.40 | 10,313.80 | 10,335.75 | 10,335.75 | -0.39% | 865 |
| Apr 20, 2026 | 10,200.35 | 10,499.05 | 10,200.35 | 10,376.40 | 10,376.40 | 0.09% | 2,045 |
| Apr 17, 2026 | 10,216.20 | 10,400.00 | 10,152.00 | 10,366.60 | 10,366.60 | 1.48% | 1,548 |
| Apr 16, 2026 | 10,199.25 | 10,267.80 | 10,102.50 | 10,215.00 | 10,215.00 | 1.70% | 2,265 |
| Apr 15, 2026 | 9,870.45 | 10,171.05 | 9,870.45 | 10,044.15 | 10,044.15 | 1.81% | 2,749 |
| Apr 13, 2026 | 9,897.75 | 10,014.00 | 9,797.85 | 9,865.40 | 9,865.40 | -1.31% | 1,159 |
| Apr 10, 2026 | 10,055.65 | 10,123.15 | 9,927.50 | 9,996.75 | 9,996.75 | 0.89% | 1,196 |
| Apr 9, 2026 | 9,952.15 | 10,080.50 | 9,880.00 | 9,908.65 | 9,908.65 | -0.58% | 2,283 |
| Apr 8, 2026 | 9,650.00 | 10,100.00 | 9,466.00 | 9,966.70 | 9,966.70 | 7.92% | 4,047 |
| Apr 7, 2026 | 9,004.70 | 9,291.00 | 8,942.95 | 9,235.15 | 9,235.15 | 1.18% | 1,130 |
| Apr 6, 2026 | 9,147.75 | 9,188.00 | 8,845.50 | 9,127.20 | 9,127.20 | 1.51% | 1,410 |
| Apr 2, 2026 | 8,849.05 | 9,028.75 | 8,597.50 | 8,991.40 | 8,991.40 | 1.05% | 1,736 |
| Apr 1, 2026 | 9,033.65 | 9,039.50 | 8,838.50 | 8,898.35 | 8,898.35 | 1.77% | 2,780 |
| Mar 30, 2026 | 9,103.30 | 9,108.35 | 8,720.20 | 8,744.00 | 8,744.00 | -4.43% | 4,334 |
| Mar 27, 2026 | 9,549.25 | 9,549.25 | 9,120.00 | 9,149.15 | 9,149.15 | -4.20% | 4,350 |
| Mar 25, 2026 | 9,251.00 | 9,664.50 | 9,251.00 | 9,549.95 | 9,549.95 | 2.27% | 2,708 |
| Mar 24, 2026 | 9,216.15 | 9,438.05 | 9,216.15 | 9,338.25 | 9,338.25 | 1.85% | 2,312 |
| Mar 23, 2026 | 9,483.60 | 9,492.65 | 9,100.00 | 9,168.40 | 9,168.40 | -3.71% | 3,429 |
| Mar 20, 2026 | 9,705.00 | 9,784.00 | 9,477.00 | 9,522.00 | 9,522.00 | -1.49% | 1,445 |
| Mar 19, 2026 | 9,858.40 | 9,858.40 | 9,641.70 | 9,665.90 | 9,665.90 | -1.95% | 975 |
| Mar 18, 2026 | 9,816.80 | 9,900.00 | 9,646.90 | 9,858.50 | 9,858.50 | 2.12% | 1,169 |
| Mar 17, 2026 | 9,483.75 | 9,738.40 | 9,483.75 | 9,653.85 | 9,653.85 | 0.23% | 2,021 |
| Mar 16, 2026 | 9,426.25 | 9,679.80 | 9,350.00 | 9,631.25 | 9,631.25 | 1.32% | 2,319 |
| Mar 13, 2026 | 9,847.95 | 9,857.35 | 9,495.00 | 9,505.95 | 9,505.95 | -2.96% | 3,334 |
| Mar 12, 2026 | 10,111.05 | 10,111.05 | 9,756.00 | 9,796.40 | 9,796.40 | -3.70% | 4,151 |
| Mar 11, 2026 | 10,318.15 | 10,428.00 | 10,111.00 | 10,173.30 | 10,173.30 | -1.07% | 4,511 |
| Mar 10, 2026 | 10,252.05 | 10,370.00 | 10,108.85 | 10,283.80 | 10,283.80 | 0.38% | 2,486 |
| Mar 9, 2026 | 10,539.70 | 10,539.70 | 10,200.00 | 10,244.55 | 10,244.55 | -2.89% | 1,342 |
| Mar 6, 2026 | 10,619.70 | 10,791.00 | 10,545.00 | 10,549.15 | 10,549.15 | -1.06% | 1,971 |
| Mar 5, 2026 | 10,720.80 | 10,720.80 | 10,545.50 | 10,662.50 | 10,662.50 | 0.13% | 1,564 |
| Mar 4, 2026 | 10,679.95 | 10,679.95 | 10,548.00 | 10,649.15 | 10,649.15 | -0.40% | 1,463 |
| Mar 2, 2026 | 10,500.00 | 10,712.70 | 10,475.05 | 10,691.90 | 10,691.90 | -1.03% | 1,689 |
| Feb 27, 2026 | 10,911.90 | 11,049.00 | 10,768.00 | 10,802.95 | 10,802.95 | -1.40% | 2,668 |
| Feb 26, 2026 | 11,166.15 | 11,166.15 | 10,889.00 | 10,956.40 | 10,956.40 | -1.79% | 2,775 |
| Feb 25, 2026 | 11,330.00 | 11,480.75 | 11,130.00 | 11,156.60 | 11,156.60 | -1.64% | 3,063 |
| Feb 24, 2026 | 11,427.15 | 11,564.40 | 11,266.15 | 11,342.35 | 11,342.35 | -1.40% | 3,236 |
| Feb 23, 2026 | 11,299.95 | 11,619.65 | 11,168.95 | 11,503.20 | 11,503.20 | 2.96% | 4,751 |
| Feb 20, 2026 | 11,374.95 | 11,374.95 | 10,950.00 | 11,172.15 | 11,172.15 | -0.05% | 1,056 |
| Feb 19, 2026 | 11,447.95 | 11,463.45 | 11,096.10 | 11,177.80 | 11,177.80 | -2.05% | 2,122 |
| Feb 18, 2026 | 11,217.75 | 11,440.00 | 11,216.95 | 11,411.25 | 11,411.25 | 1.73% | 2,846 |
| Feb 17, 2026 | 11,221.70 | 11,271.00 | 11,077.80 | 11,217.10 | 11,217.10 | 0.77% | 1,322 |
| Feb 16, 2026 | 10,851.05 | 11,238.65 | 10,851.05 | 11,131.70 | 11,131.70 | 2.30% | 2,239 |