Bajaj Holdings & Investment Limited (BOM:500490)
India · Delayed Price · Currency is INR 11,212
+378 (3.49%)
At close: Oct 15, 2026
BOM:500490 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 10,728.40 | 11,250.00 | 10,728.40 | 11,211.65 | 11,211.65 | 3.49% | 3,364 |
| Oct 14, 2026 | 10,833.45 | 10,911.00 | 10,762.10 | 10,833.85 | 10,833.85 | 0.74% | 355 |
| Oct 13, 2026 | 10,773.85 | 10,813.65 | 10,565.20 | 10,754.80 | 10,754.80 | -0.36% | 652 |
| Oct 12, 2026 | 10,711.80 | 10,974.55 | 10,711.80 | 10,793.75 | 10,793.75 | -0.06% | 867 |
| Oct 9, 2026 | 10,597.70 | 10,800.00 | 10,597.70 | 10,800.00 | 10,800.00 | 1.37% | 925 |
| Oct 8, 2026 | 10,620.05 | 10,860.90 | 10,613.05 | 10,654.40 | 10,654.40 | 0.13% | 995 |
| Oct 7, 2026 | 10,699.95 | 10,773.65 | 10,576.00 | 10,640.90 | 10,640.90 | 0.24% | 1,033 |
| Oct 6, 2026 | 10,620.05 | 10,760.25 | 10,560.00 | 10,615.75 | 10,615.75 | -0.04% | 928 |
| Oct 5, 2026 | 10,560.10 | 10,890.00 | 10,560.10 | 10,620.25 | 10,620.25 | 0.78% | 1,237 |
| Oct 1, 2026 | 10,785.70 | 10,785.70 | 10,414.45 | 10,537.75 | 10,537.75 | -2.26% | 846 |
| Sep 30, 2026 | 10,664.00 | 10,797.00 | 10,657.00 | 10,781.65 | 10,781.65 | 1.10% | 964 |
| Sep 29, 2026 | 10,724.95 | 10,817.25 | 10,650.00 | 10,664.00 | 10,664.00 | -1.71% | 962 |
| Sep 28, 2026 | 10,890.05 | 10,932.05 | 10,793.00 | 10,849.60 | 10,849.60 | -0.39% | 263 |
| Sep 25, 2026 | 10,965.55 | 11,031.90 | 10,750.00 | 10,891.90 | 10,891.90 | -0.18% | 477 |
| Sep 24, 2026 | 11,210.05 | 11,404.15 | 10,912.00 | 10,912.00 | 10,912.00 | -4.36% | 1,493 |
| Sep 23, 2026 | 11,167.10 | 11,410.00 | 11,167.10 | 11,410.00 | 11,410.00 | 1.94% | 1,057 |
| Sep 22, 2026 | 11,350.00 | 11,372.70 | 11,150.00 | 11,192.95 | 11,192.95 | -1.40% | 531 |
| Sep 21, 2026 | 11,310.95 | 11,441.95 | 11,244.90 | 11,352.25 | 11,352.25 | 1.21% | 27,239 |
| Sep 18, 2026 | 11,098.80 | 11,355.00 | 11,062.55 | 11,281.00 | 11,216.00 | 2.31% | 1,187 |
| Sep 17, 2026 | 10,930.00 | 11,043.00 | 10,921.80 | 11,026.35 | 10,962.82 | 0.93% | 158 |
| Sep 16, 2026 | 11,088.95 | 11,104.90 | 10,924.05 | 10,925.00 | 10,862.05 | -1.58% | 834 |
| Sep 15, 2026 | 11,225.75 | 11,225.75 | 11,069.15 | 11,100.70 | 11,036.74 | -0.18% | 823 |
| Sep 11, 2026 | 10,971.00 | 11,124.00 | 10,906.70 | 11,120.70 | 11,056.62 | 1.36% | 725 |
| Sep 10, 2026 | 11,018.55 | 11,065.85 | 10,960.00 | 10,971.00 | 10,907.79 | -1.10% | 1,022 |
| Sep 9, 2026 | 11,045.95 | 11,125.00 | 11,017.90 | 11,093.25 | 11,029.33 | 0.34% | 1,236 |
| Sep 8, 2026 | 11,066.15 | 11,120.00 | 10,964.90 | 11,055.60 | 10,991.90 | -0.10% | 1,234 |
| Sep 7, 2026 | 11,227.90 | 11,230.25 | 10,980.10 | 11,066.15 | 11,002.39 | -0.74% | 26,170 |
| Sep 4, 2026 | 11,286.90 | 11,355.00 | 11,101.00 | 11,148.75 | 11,084.51 | -0.01% | 477 |
| Sep 3, 2026 | 11,100.00 | 11,252.60 | 11,029.75 | 11,150.00 | 11,085.75 | 0.54% | 6,626 |
| Sep 2, 2026 | 11,300.10 | 11,300.10 | 11,065.80 | 11,090.30 | 11,026.40 | -2.22% | 1,880 |
| Sep 1, 2026 | 11,554.35 | 11,554.35 | 11,295.00 | 11,342.45 | 11,277.10 | -0.50% | 615 |
| Aug 31, 2026 | 11,240.05 | 11,400.00 | 11,227.05 | 11,400.00 | 11,334.31 | 1.10% | 572 |
| Aug 28, 2026 | 11,478.70 | 11,478.70 | 11,247.10 | 11,275.90 | 11,210.93 | -0.83% | 378 |
| Aug 27, 2026 | 11,441.55 | 11,530.60 | 11,340.00 | 11,370.45 | 11,304.93 | -0.50% | 2,319 |
| Aug 26, 2026 | 11,286.80 | 11,440.00 | 11,286.80 | 11,428.00 | 11,362.15 | 1.22% | 878 |
| Aug 25, 2026 | 11,231.15 | 11,290.00 | 10,983.00 | 11,290.00 | 11,224.95 | 1.88% | 1,711 |
| Aug 24, 2026 | 11,230.15 | 11,350.00 | 11,065.00 | 11,082.05 | 11,018.20 | -3.30% | 2,084 |
| Aug 21, 2026 | 11,357.95 | 11,460.00 | 11,284.00 | 11,460.00 | 11,393.97 | 0.94% | 418 |
| Aug 20, 2026 | 11,330.05 | 11,434.50 | 11,300.00 | 11,353.35 | 11,287.93 | 0.27% | 784 |
| Aug 19, 2026 | 11,374.40 | 11,389.75 | 11,260.20 | 11,322.85 | 11,257.61 | 0.26% | 624 |
| Aug 18, 2026 | 11,422.95 | 11,435.85 | 11,216.00 | 11,293.55 | 11,228.48 | -0.57% | 1,611 |
| Aug 17, 2026 | 11,485.25 | 11,558.25 | 11,317.00 | 11,358.40 | 11,292.95 | -0.43% | 1,323 |
| Aug 14, 2026 | 11,431.30 | 11,540.00 | 11,387.85 | 11,407.05 | 11,341.32 | -0.83% | 984 |
| Aug 13, 2026 | 11,659.45 | 11,659.45 | 11,414.95 | 11,502.75 | 11,436.47 | 0.44% | 408 |
| Aug 12, 2026 | 11,623.90 | 11,623.90 | 11,423.45 | 11,452.05 | 11,386.06 | -0.20% | 933 |
| Aug 11, 2026 | 11,489.95 | 11,599.00 | 11,417.05 | 11,475.00 | 11,408.88 | 0.04% | 1,717 |
| Aug 10, 2026 | 11,208.40 | 11,490.00 | 11,208.40 | 11,470.00 | 11,403.91 | 1.50% | 2,491 |
| Aug 7, 2026 | 11,355.00 | 11,411.95 | 11,276.15 | 11,301.00 | 11,235.88 | -1.10% | 14,106 |
| Aug 6, 2026 | 11,460.45 | 11,570.15 | 11,409.25 | 11,427.10 | 11,361.26 | -0.09% | 478 |
| Aug 5, 2026 | 11,550.85 | 11,621.95 | 11,417.30 | 11,437.15 | 11,371.25 | 0.24% | 1,002 |