Bajaj Housing Finance Limited (BOM:544252)
India · Delayed Price · Currency is INR 110.25
-0.50 (-0.45%)
At close: Oct 31, 2025
Bajaj Housing Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 110.55 | 110.65 | 109.80 | 110.25 | 110.25 | -0.45% | 425,539 |
| Oct 30, 2025 | 110.45 | 112.40 | 110.30 | 110.75 | 110.75 | 0.09% | 743,036 |
| Oct 29, 2025 | 108.85 | 110.80 | 108.85 | 110.65 | 110.65 | 1.51% | 296,911 |
| Oct 28, 2025 | 109.85 | 110.05 | 108.80 | 109.00 | 109.00 | -0.77% | 549,854 |
| Oct 27, 2025 | 110.05 | 111.10 | 109.65 | 109.85 | 109.85 | -0.27% | 240,715 |
| Oct 24, 2025 | 110.45 | 110.80 | 109.75 | 110.15 | 110.15 | -0.09% | 468,799 |
| Oct 23, 2025 | 110.90 | 111.30 | 110.00 | 110.25 | 110.25 | -0.41% | 637,926 |
| Oct 21, 2025 | 108.70 | 110.90 | 108.70 | 110.70 | 110.70 | 1.47% | 492,745 |
| Oct 20, 2025 | 109.75 | 109.95 | 108.90 | 109.10 | 109.10 | -0.32% | 593,874 |
| Oct 17, 2025 | 109.65 | 109.85 | 108.70 | 109.45 | 109.45 | -0.55% | 538,673 |
| Oct 16, 2025 | 110.40 | 111.00 | 109.65 | 110.05 | 110.05 | - | 218,501 |
| Oct 15, 2025 | 107.40 | 111.35 | 106.80 | 110.05 | 110.05 | 2.61% | 1,119,285 |
| Oct 14, 2025 | 108.80 | 109.60 | 107.10 | 107.25 | 107.25 | -1.38% | 968,024 |
| Oct 13, 2025 | 109.00 | 109.80 | 108.55 | 108.75 | 108.75 | -1.14% | 694,493 |
| Oct 10, 2025 | 110.00 | 110.55 | 109.85 | 110.00 | 110.00 | -0.05% | 215,044 |
| Oct 9, 2025 | 110.05 | 110.55 | 109.90 | 110.05 | 110.05 | -0.41% | 194,400 |
| Oct 8, 2025 | 111.15 | 111.45 | 110.15 | 110.50 | 110.50 | -0.54% | 539,706 |
| Oct 7, 2025 | 111.70 | 111.95 | 111.00 | 111.10 | 111.10 | -0.58% | 188,387 |
| Oct 6, 2025 | 113.00 | 113.60 | 111.20 | 111.75 | 111.75 | 0.22% | 462,825 |
| Oct 3, 2025 | 111.50 | 112.10 | 111.25 | 111.50 | 111.50 | - | 545,778 |
| Oct 1, 2025 | 110.05 | 111.75 | 109.70 | 111.50 | 111.50 | 1.36% | 215,046 |
| Sep 30, 2025 | 111.10 | 112.25 | 109.90 | 110.00 | 110.00 | -1.39% | 258,807 |
| Sep 29, 2025 | 110.40 | 112.40 | 110.05 | 111.55 | 111.55 | 1.00% | 606,068 |
| Sep 26, 2025 | 111.15 | 111.20 | 110.00 | 110.45 | 110.45 | -0.76% | 597,556 |
| Sep 25, 2025 | 111.30 | 111.95 | 111.10 | 111.30 | 111.30 | -0.45% | 452,811 |
| Sep 24, 2025 | 111.90 | 113.00 | 111.50 | 111.80 | 111.80 | -0.71% | 578,364 |
| Sep 23, 2025 | 112.80 | 113.70 | 112.50 | 112.60 | 112.60 | -0.57% | 566,478 |
| Sep 22, 2025 | 114.35 | 114.90 | 113.10 | 113.25 | 113.25 | -1.13% | 272,201 |
| Sep 19, 2025 | 113.65 | 114.80 | 113.65 | 114.55 | 114.55 | -0.22% | 490,015 |
| Sep 18, 2025 | 115.55 | 115.95 | 114.50 | 114.80 | 114.80 | -0.61% | 560,012 |
| Sep 17, 2025 | 116.15 | 116.80 | 115.25 | 115.50 | 115.50 | -0.39% | 598,712 |
| Sep 16, 2025 | 113.70 | 117.00 | 113.35 | 115.95 | 115.95 | 2.29% | 1,519,823 |
| Sep 15, 2025 | 112.30 | 115.35 | 112.30 | 113.35 | 113.35 | 1.16% | 852,273 |
| Sep 12, 2025 | 111.90 | 112.55 | 111.85 | 112.05 | 112.05 | 0.09% | 244,531 |
| Sep 11, 2025 | 112.05 | 112.95 | 111.80 | 111.95 | 111.95 | -0.13% | 485,390 |
| Sep 10, 2025 | 111.85 | 112.80 | 111.85 | 112.10 | 112.10 | 0.22% | 418,043 |
| Sep 9, 2025 | 112.20 | 113.75 | 111.70 | 111.85 | 111.85 | -0.27% | 205,796 |
| Sep 8, 2025 | 112.05 | 113.45 | 112.00 | 112.15 | 112.15 | -0.09% | 561,708 |
| Sep 5, 2025 | 110.80 | 113.40 | 110.80 | 112.25 | 112.25 | 0.18% | 497,313 |
| Sep 4, 2025 | 114.00 | 114.80 | 111.75 | 112.05 | 112.05 | -1.10% | 691,309 |
| Sep 3, 2025 | 113.10 | 113.95 | 112.75 | 113.30 | 113.30 | 0.09% | 186,599 |
| Sep 2, 2025 | 113.35 | 114.15 | 112.90 | 113.20 | 113.20 | 0.13% | 542,433 |
| Sep 1, 2025 | 111.45 | 113.30 | 111.35 | 113.05 | 113.05 | 1.62% | 548,769 |
| Aug 29, 2025 | 111.05 | 112.35 | 111.05 | 111.25 | 111.25 | -0.45% | 242,316 |
| Aug 28, 2025 | 111.50 | 112.70 | 111.00 | 111.75 | 111.75 | -0.53% | 580,661 |
| Aug 26, 2025 | 112.75 | 113.40 | 112.05 | 112.35 | 112.35 | -0.93% | 200,130 |
| Aug 25, 2025 | 112.75 | 113.80 | 112.75 | 113.40 | 113.40 | 0.40% | 477,448 |
| Aug 22, 2025 | 112.65 | 113.40 | 112.50 | 112.95 | 112.95 | -0.09% | 471,451 |
| Aug 21, 2025 | 114.15 | 114.90 | 112.80 | 113.05 | 113.05 | -1.09% | 579,357 |
| Aug 20, 2025 | 114.90 | 114.90 | 113.60 | 114.30 | 114.30 | 0.09% | 598,793 |