Bajaj Housing Finance Limited (BOM:544252)
India · Delayed Price · Currency is INR 114.80
-0.70 (-0.61%)
At close: Sep 18, 2025
Bajaj Housing Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 114.85 | 114.85 | 113.10 | 114.20 | 114.20 | -0.52% | 780,222 |
| Aug 18, 2025 | 114.60 | 117.95 | 113.25 | 114.80 | 114.80 | 1.91% | 900,007 |
| Aug 14, 2025 | 109.95 | 114.90 | 109.40 | 112.65 | 112.65 | 3.73% | 2,696,292 |
| Aug 13, 2025 | 112.20 | 113.30 | 108.25 | 108.60 | 108.60 | -3.47% | 1,256,345 |
| Aug 12, 2025 | 113.10 | 113.50 | 112.30 | 112.50 | 112.50 | -0.18% | 235,086 |
| Aug 11, 2025 | 112.40 | 113.10 | 111.60 | 112.70 | 112.70 | 0.22% | 618,829 |
| Aug 8, 2025 | 113.05 | 113.50 | 111.80 | 112.45 | 112.45 | -0.53% | 592,860 |
| Aug 7, 2025 | 113.35 | 114.25 | 111.10 | 113.05 | 113.05 | -0.22% | 1,065,737 |
| Aug 6, 2025 | 113.95 | 114.75 | 113.00 | 113.30 | 113.30 | -0.79% | 249,307 |
| Aug 5, 2025 | 113.85 | 114.90 | 113.85 | 114.20 | 114.20 | -0.04% | 452,733 |
| Aug 4, 2025 | 112.70 | 114.50 | 112.70 | 114.25 | 114.25 | 1.20% | 263,353 |
| Aug 1, 2025 | 113.85 | 114.30 | 112.70 | 112.90 | 112.90 | -0.92% | 609,504 |
| Jul 31, 2025 | 113.60 | 114.70 | 113.15 | 113.95 | 113.95 | -0.91% | 696,476 |
| Jul 30, 2025 | 115.90 | 117.10 | 114.80 | 115.00 | 115.00 | -0.78% | 334,191 |
| Jul 29, 2025 | 114.60 | 116.35 | 114.60 | 115.90 | 115.90 | 0.56% | 692,683 |
| Jul 28, 2025 | 116.90 | 117.15 | 115.00 | 115.25 | 115.25 | -1.54% | 901,093 |
| Jul 25, 2025 | 119.50 | 119.50 | 116.85 | 117.05 | 117.05 | -2.17% | 492,462 |
| Jul 24, 2025 | 122.05 | 122.50 | 119.50 | 119.65 | 119.65 | -2.13% | 650,698 |
| Jul 23, 2025 | 121.75 | 123.15 | 121.45 | 122.25 | 122.25 | 0.66% | 413,846 |
| Jul 22, 2025 | 121.25 | 122.45 | 121.05 | 121.45 | 121.45 | 0.04% | 589,828 |
| Jul 21, 2025 | 121.40 | 121.95 | 120.90 | 121.40 | 121.40 | -0.41% | 538,911 |
| Jul 18, 2025 | 122.25 | 122.90 | 121.50 | 121.90 | 121.90 | -0.61% | 556,432 |
| Jul 17, 2025 | 123.35 | 124.10 | 122.40 | 122.65 | 122.65 | -0.57% | 236,718 |
| Jul 16, 2025 | 121.05 | 124.00 | 120.75 | 123.35 | 123.35 | 1.77% | 569,680 |
| Jul 15, 2025 | 120.15 | 121.90 | 120.15 | 121.20 | 121.20 | 1.13% | 315,967 |
| Jul 14, 2025 | 120.55 | 120.60 | 119.40 | 119.85 | 119.85 | -0.87% | 539,796 |
| Jul 11, 2025 | 121.65 | 121.75 | 120.55 | 120.90 | 120.90 | -0.58% | 306,474 |
| Jul 10, 2025 | 121.35 | 122.10 | 120.80 | 121.60 | 121.60 | 0.25% | 297,141 |
| Jul 9, 2025 | 120.60 | 122.10 | 120.40 | 121.30 | 121.30 | 0.41% | 613,232 |