Bajaj Housing Finance Limited (BOM:544252)
India · Delayed Price · Currency is INR 113.05
-0.25 (-0.22%)
At close: Aug 7, 2025
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 120.55 | 121.25 | 120.25 | 120.80 | 120.80 | -0.12% | 259,141 |
| Jul 7, 2025 | 122.25 | 122.40 | 120.70 | 120.95 | 120.95 | -1.22% | 464,763 |
| Jul 4, 2025 | 122.35 | 124.00 | 121.85 | 122.45 | 122.45 | 1.07% | 1,292,953 |
| Jul 3, 2025 | 121.15 | 122.00 | 120.90 | 121.15 | 121.15 | -0.08% | 162,160 |
| Jul 2, 2025 | 121.60 | 122.15 | 120.65 | 121.25 | 121.25 | -0.21% | 299,017 |
| Jul 1, 2025 | 121.75 | 123.20 | 121.05 | 121.50 | 121.50 | -0.29% | 216,742 |
| Jun 30, 2025 | 123.10 | 123.10 | 121.75 | 121.85 | 121.85 | -0.16% | 230,822 |
| Jun 27, 2025 | 122.40 | 123.20 | 121.80 | 122.05 | 122.05 | 0.12% | 334,882 |
| Jun 26, 2025 | 122.00 | 122.20 | 121.10 | 121.90 | 121.90 | 0.21% | 274,148 |
| Jun 25, 2025 | 121.90 | 122.90 | 121.40 | 121.65 | 121.65 | 0.91% | 268,114 |
| Jun 24, 2025 | 120.25 | 122.10 | 120.15 | 120.55 | 120.55 | 1.30% | 476,275 |
| Jun 23, 2025 | 117.95 | 119.30 | 117.95 | 119.00 | 119.00 | -0.42% | 356,968 |
| Jun 20, 2025 | 117.65 | 119.90 | 117.35 | 119.50 | 119.50 | 1.31% | 708,616 |
| Jun 19, 2025 | 119.90 | 120.45 | 117.30 | 117.95 | 117.95 | -1.99% | 293,201 |
| Jun 18, 2025 | 120.25 | 121.45 | 120.00 | 120.35 | 120.35 | -0.25% | 218,003 |
| Jun 17, 2025 | 121.95 | 122.70 | 120.50 | 120.65 | 120.65 | -0.94% | 294,311 |
| Jun 16, 2025 | 121.85 | 122.50 | 119.60 | 121.80 | 121.80 | 0.12% | 789,961 |
| Jun 13, 2025 | 120.25 | 121.95 | 120.05 | 121.65 | 121.65 | -0.98% | 394,190 |
| Jun 12, 2025 | 125.05 | 125.70 | 122.55 | 122.85 | 122.85 | -1.88% | 362,423 |
| Jun 11, 2025 | 126.05 | 127.50 | 124.65 | 125.20 | 125.20 | -0.40% | 565,110 |
| Jun 10, 2025 | 127.35 | 127.85 | 125.55 | 125.70 | 125.70 | -1.14% | 937,287 |
| Jun 9, 2025 | 126.65 | 128.40 | 126.40 | 127.15 | 127.15 | 1.15% | 1,747,804 |
| Jun 6, 2025 | 123.20 | 126.50 | 122.50 | 125.70 | 125.70 | 2.32% | 2,721,440 |
| Jun 5, 2025 | 121.85 | 123.95 | 121.85 | 122.85 | 122.85 | 0.90% | 913,265 |
| Jun 4, 2025 | 122.60 | 123.00 | 121.00 | 121.75 | 121.75 | -0.61% | 831,599 |
| Jun 3, 2025 | 124.35 | 124.65 | 122.20 | 122.50 | 122.50 | -1.09% | 398,119 |
| Jun 2, 2025 | 122.00 | 124.45 | 121.40 | 123.85 | 123.85 | 1.56% | 422,674 |