Bajaj Holdings & Investment Limited (BOM:500490)
India · Delayed Price · Currency is INR 11,149
-1 (-0.01%)
At close: Sep 4, 2026
BOM:500490 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 11,286.90 | 11,355.00 | 11,101.00 | 11,148.75 | 11,148.75 | -0.01% | 477 |
| Sep 3, 2026 | 11,100.00 | 11,252.60 | 11,029.75 | 11,150.00 | 11,150.00 | 0.54% | 6,626 |
| Sep 2, 2026 | 11,300.10 | 11,300.10 | 11,065.80 | 11,090.30 | 11,090.30 | -2.22% | 1,880 |
| Sep 1, 2026 | 11,554.35 | 11,554.35 | 11,295.00 | 11,342.45 | 11,342.45 | -0.50% | 615 |
| Aug 31, 2026 | 11,240.00 | 11,400.00 | 11,227.00 | 11,400.00 | 11,400.00 | 1.10% | 523 |
| Aug 28, 2026 | 11,478.70 | 11,478.70 | 11,247.10 | 11,275.90 | 11,275.90 | -0.83% | 378 |
| Aug 27, 2026 | 11,441.55 | 11,530.60 | 11,340.00 | 11,370.45 | 11,370.45 | -0.50% | 2,319 |
| Aug 26, 2026 | 11,286.80 | 11,440.00 | 11,286.80 | 11,428.00 | 11,428.00 | 1.22% | 826 |
| Aug 25, 2026 | 11,231.15 | 11,290.00 | 10,983.00 | 11,290.00 | 11,290.00 | 1.88% | 1,711 |
| Aug 24, 2026 | 11,230.15 | 11,350.00 | 11,065.00 | 11,082.05 | 11,082.05 | -3.30% | 2,084 |
| Aug 21, 2026 | 11,357.95 | 11,460.00 | 11,284.00 | 11,460.00 | 11,460.00 | 0.94% | 418 |
| Aug 20, 2026 | 11,330.05 | 11,434.50 | 11,300.00 | 11,353.35 | 11,353.35 | 0.27% | 784 |
| Aug 19, 2026 | 11,374.40 | 11,389.75 | 11,260.20 | 11,322.85 | 11,322.85 | 0.26% | 624 |
| Aug 18, 2026 | 11,422.95 | 11,435.85 | 11,216.00 | 11,293.55 | 11,293.55 | -0.57% | 1,611 |
| Aug 17, 2026 | 11,485.25 | 11,558.25 | 11,317.00 | 11,358.40 | 11,358.40 | -0.43% | 1,323 |
| Aug 14, 2026 | 11,431.30 | 11,540.00 | 11,387.85 | 11,407.05 | 11,407.05 | -0.83% | 984 |
| Aug 13, 2026 | 11,659.45 | 11,659.45 | 11,414.95 | 11,502.75 | 11,502.75 | 0.44% | 408 |
| Aug 12, 2026 | 11,623.90 | 11,623.90 | 11,423.45 | 11,452.05 | 11,452.05 | -0.20% | 933 |
| Aug 11, 2026 | 11,489.95 | 11,599.00 | 11,417.05 | 11,475.00 | 11,475.00 | 0.04% | 1,717 |
| Aug 10, 2026 | 11,208.40 | 11,490.00 | 11,208.40 | 11,470.00 | 11,470.00 | 1.50% | 2,491 |
| Aug 7, 2026 | 11,355.00 | 11,411.95 | 11,276.15 | 11,301.00 | 11,301.00 | -1.10% | 14,106 |
| Aug 6, 2026 | 11,460.45 | 11,570.15 | 11,409.25 | 11,427.10 | 11,427.10 | -0.09% | 478 |
| Aug 5, 2026 | 11,550.85 | 11,621.95 | 11,417.30 | 11,437.15 | 11,437.15 | 0.24% | 1,002 |
| Aug 4, 2026 | 11,518.90 | 11,599.00 | 11,369.15 | 11,410.30 | 11,410.30 | -0.05% | 697 |
| Aug 3, 2026 | 11,225.90 | 11,632.95 | 11,225.90 | 11,416.20 | 11,416.20 | 0.68% | 1,726 |
| Jul 31, 2026 | 10,970.40 | 11,456.00 | 10,954.50 | 11,339.50 | 11,339.50 | 3.36% | 7,487 |
| Jul 30, 2026 | 10,899.00 | 10,986.25 | 10,888.15 | 10,970.85 | 10,970.85 | 0.15% | 1,163 |
| Jul 29, 2026 | 10,819.10 | 10,969.90 | 10,819.05 | 10,954.95 | 10,954.95 | 1.26% | 356 |
| Jul 28, 2026 | 10,876.50 | 10,881.90 | 10,754.00 | 10,819.05 | 10,819.05 | 0.12% | 564 |
| Jul 27, 2026 | 10,721.85 | 10,831.70 | 10,627.30 | 10,806.40 | 10,806.40 | 1.21% | 2,685 |
| Jul 24, 2026 | 10,640.80 | 10,744.15 | 10,550.65 | 10,677.30 | 10,677.30 | 0.34% | 3,716 |
| Jul 23, 2026 | 10,350.05 | 10,695.00 | 10,350.05 | 10,640.85 | 10,640.85 | 2.07% | 3,190 |
| Jul 22, 2026 | 10,377.80 | 10,525.00 | 10,307.00 | 10,424.85 | 10,424.85 | -0.39% | 1,375 |
| Jul 21, 2026 | 10,222.60 | 10,514.50 | 10,222.60 | 10,465.95 | 10,465.95 | 1.45% | 2,756 |
| Jul 20, 2026 | 10,380.00 | 10,389.55 | 10,281.75 | 10,316.25 | 10,316.25 | -0.73% | 819 |
| Jul 17, 2026 | 10,435.00 | 10,534.45 | 10,343.40 | 10,392.20 | 10,392.20 | -0.26% | 3,820 |
| Jul 16, 2026 | 10,499.60 | 10,540.00 | 10,386.80 | 10,419.75 | 10,419.75 | -1.14% | 2,356 |
| Jul 15, 2026 | 10,465.50 | 10,567.15 | 10,460.50 | 10,539.70 | 10,539.70 | 0.50% | 9,062 |
| Jul 14, 2026 | 10,727.60 | 10,727.60 | 10,451.85 | 10,487.70 | 10,487.70 | -2.34% | 1,141 |
| Jul 13, 2026 | 10,515.75 | 10,909.50 | 10,218.25 | 10,738.70 | 10,738.70 | 0.71% | 4,431 |
| Jul 10, 2026 | 10,748.95 | 10,748.95 | 10,486.45 | 10,662.75 | 10,662.75 | 0.81% | 820 |
| Jul 9, 2026 | 10,287.50 | 10,609.00 | 10,287.50 | 10,577.60 | 10,577.60 | 1.76% | 3,959 |
| Jul 8, 2026 | 10,728.70 | 10,728.70 | 10,279.55 | 10,394.65 | 10,394.65 | -3.35% | 1,947 |
| Jul 7, 2026 | 10,800.90 | 10,936.80 | 10,701.00 | 10,755.05 | 10,755.05 | -0.67% | 1,686 |
| Jul 6, 2026 | 11,079.00 | 11,121.00 | 10,786.90 | 10,827.70 | 10,827.70 | -2.16% | 1,681 |
| Jul 3, 2026 | 10,882.10 | 11,211.00 | 10,882.10 | 11,067.15 | 11,067.15 | 1.84% | 3,686 |
| Jul 2, 2026 | 10,532.20 | 10,902.00 | 10,532.20 | 10,867.40 | 10,867.40 | 1.38% | 766 |
| Jul 1, 2026 | 10,582.10 | 10,900.00 | 10,513.10 | 10,718.95 | 10,718.95 | 1.01% | 3,868 |
| Jun 30, 2026 | 10,584.20 | 10,676.75 | 10,377.65 | 10,612.25 | 10,612.25 | 1.45% | 3,552 |
| Jun 29, 2026 | 10,567.20 | 10,693.00 | 10,567.00 | 10,590.85 | 10,460.85 | -0.12% | 1,667 |