Skip to main content
logo
Bajaj Housing Finance Limited (BOM:544252)
India flag India · Delayed Price · Currency is INR
96.12
+1.77 (1.88%)
At close: Jan 1, 2026

Bajaj Housing Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 1, 202694.4097.3294.4096.1296.121.88%1,472,682
Dec 31, 202594.2094.5093.9094.3594.350.16%589,666
Dec 30, 202594.0594.4593.8094.2094.20-601,802
Dec 29, 202595.0095.3093.9094.2094.20-1.00%914,555
Dec 26, 202595.1095.6094.5095.1595.15-0.05%641,309
Dec 24, 202595.8596.3095.0595.2095.20-0.68%651,358
Dec 23, 202596.4096.8095.7595.8595.85-0.05%699,661
Dec 22, 202595.6096.3095.6095.9095.900.63%265,520
Dec 19, 202595.3596.1094.8595.3095.300.32%354,783
Dec 18, 202594.4595.2093.9095.0095.000.42%668,603
Dec 17, 202595.4095.7094.4094.6094.60-0.89%661,399
Dec 16, 202596.1096.6095.2095.4595.45-0.05%251,709
Dec 15, 202595.5597.1593.8095.5095.50-0.16%1,153,121
Dec 12, 202595.8596.4095.5095.6595.65-0.16%350,845
Dec 11, 202596.2596.6095.5095.8095.80-0.47%683,024
Dec 10, 202595.8597.1095.8596.2596.250.79%488,523
Dec 9, 202593.6096.4092.1595.5095.501.92%1,800,008
Dec 8, 202595.7596.0093.1093.7093.70-1.88%1,077,402
Dec 5, 202596.3596.6095.1095.5095.50-0.88%1,472,747
Dec 4, 202596.8597.3095.2096.3596.35-0.72%2,036,947
Dec 3, 202597.6098.8096.7097.0597.050.05%2,275,873
Dec 2, 202597.2599.2594.9097.0097.00-7.18%47,208,920
Dec 1, 2025104.95105.50104.20104.50104.50-0.57%556,279
Nov 28, 2025105.35105.65104.80105.10105.10-0.24%382,472
Nov 27, 2025104.95107.10104.95105.35105.350.33%663,117
Nov 26, 2025105.15105.65104.85105.00105.000.05%238,929
Nov 25, 2025105.50106.00104.85104.95104.95-0.76%190,452
Nov 24, 2025105.40106.55105.00105.75105.750.14%575,888
Nov 21, 2025106.40106.50105.30105.60105.60-0.71%173,908
Nov 20, 2025106.05107.25106.05106.35106.350.28%262,821
Nov 19, 2025106.35106.80105.95106.05106.05-0.52%608,799
Nov 18, 2025107.15107.40106.50106.60106.60-0.74%555,632
Nov 17, 2025107.80108.10107.15107.40107.40-0.14%514,843
Nov 14, 2025107.65107.90107.40107.55107.55-0.09%417,383
Nov 13, 2025107.90108.45107.50107.65107.65-0.37%575,709
Nov 12, 2025107.55108.30107.55108.05108.050.32%621,497
Nov 11, 2025108.10108.30107.15107.70107.70-0.55%575,089
Nov 10, 2025106.75109.25106.75108.30108.30-1.05%303,233
Nov 7, 2025110.65110.65108.45109.45109.450.09%501,399
Nov 6, 2025109.45109.90108.55109.35109.35-0.23%563,484
Nov 4, 2025109.85110.15109.15109.60109.60-0.23%171,013
Nov 3, 2025110.05110.50109.55109.85109.85-0.36%424,496
Oct 31, 2025110.55110.65109.80110.25110.25-0.45%425,539
Oct 30, 2025110.45112.40110.30110.75110.750.09%743,036
Oct 29, 2025108.85110.80108.85110.65110.651.51%296,911
Oct 28, 2025109.85110.05108.80109.00109.00-0.77%549,854
Oct 27, 2025110.05111.10109.65109.85109.85-0.27%240,715
Oct 24, 2025110.45110.80109.75110.15110.15-0.09%468,799
Oct 23, 2025110.90111.30110.00110.25110.25-0.41%637,926
Oct 21, 2025108.70110.90108.70110.70110.701.47%492,745