Bajaj Housing Finance Limited (BOM:544252)
India · Delayed Price · Currency is INR 82.94
-1.03 (-1.23%)
At close: Sep 16, 2026
BOM:544252 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 83.69 | 83.88 | 82.33 | 82.94 | 82.94 | -1.23% | 200,426 |
| Sep 15, 2026 | 84.17 | 84.49 | 83.03 | 83.97 | 83.97 | -0.23% | 566,623 |
| Sep 11, 2026 | 83.41 | 85.45 | 82.83 | 84.16 | 84.16 | -0.21% | 967,823 |
| Sep 10, 2026 | 82.73 | 84.60 | 82.40 | 84.34 | 84.34 | 1.70% | 598,322 |
| Sep 9, 2026 | 84.01 | 84.01 | 82.70 | 82.93 | 82.93 | -1.29% | 265,548 |
| Sep 8, 2026 | 84.00 | 84.17 | 82.56 | 84.01 | 84.01 | -0.02% | 194,973 |
| Sep 7, 2026 | 83.29 | 84.89 | 82.45 | 84.03 | 84.03 | 1.22% | 283,504 |
| Sep 4, 2026 | 82.92 | 83.50 | 82.91 | 83.02 | 83.02 | 0.12% | 204,585 |
| Sep 3, 2026 | 82.87 | 83.45 | 82.50 | 82.92 | 82.92 | 0.16% | 357,332 |
| Sep 2, 2026 | 82.71 | 83.00 | 81.80 | 82.79 | 82.79 | -0.16% | 481,703 |
| Sep 1, 2026 | 84.02 | 84.15 | 82.60 | 82.92 | 82.92 | -1.29% | 200,418 |
| Aug 31, 2026 | 85.33 | 85.33 | 83.92 | 84.00 | 84.00 | -1.16% | 156,451 |
| Aug 28, 2026 | 85.79 | 85.80 | 84.73 | 84.99 | 84.99 | -0.33% | 119,020 |
| Aug 27, 2026 | 84.19 | 85.50 | 83.90 | 85.27 | 85.27 | 1.44% | 205,489 |
| Aug 26, 2026 | 84.31 | 84.50 | 84.00 | 84.06 | 84.06 | 0.08% | 125,653 |
| Aug 25, 2026 | 83.90 | 84.38 | 83.75 | 83.99 | 83.99 | -0.12% | 417,551 |
| Aug 24, 2026 | 84.80 | 85.02 | 84.00 | 84.09 | 84.09 | -0.87% | 184,795 |
| Aug 21, 2026 | 85.62 | 85.97 | 84.76 | 84.83 | 84.83 | -0.91% | 393,227 |
| Aug 20, 2026 | 86.01 | 86.85 | 85.31 | 85.61 | 85.61 | 0.71% | 703,916 |
| Aug 19, 2026 | 84.35 | 85.20 | 83.90 | 85.01 | 85.01 | 0.85% | 180,123 |
| Aug 18, 2026 | 84.15 | 84.93 | 84.06 | 84.29 | 84.29 | 0.30% | 403,084 |
| Aug 17, 2026 | 84.32 | 84.55 | 83.70 | 84.04 | 84.04 | -0.33% | 175,779 |
| Aug 14, 2026 | 84.22 | 84.55 | 84.05 | 84.32 | 84.32 | -0.07% | 333,456 |
| Aug 13, 2026 | 85.07 | 85.07 | 84.24 | 84.38 | 84.38 | -0.44% | 165,684 |
| Aug 12, 2026 | 86.20 | 86.20 | 84.53 | 84.75 | 84.75 | -0.49% | 152,230 |
| Aug 11, 2026 | 84.96 | 86.01 | 84.90 | 85.17 | 85.17 | 0.12% | 413,191 |
| Aug 10, 2026 | 85.62 | 85.79 | 84.95 | 85.07 | 85.07 | -0.85% | 546,360 |
| Aug 7, 2026 | 86.50 | 86.55 | 85.61 | 85.80 | 85.80 | -0.87% | 442,807 |
| Aug 6, 2026 | 87.25 | 87.25 | 86.14 | 86.55 | 86.55 | -0.46% | 194,437 |
| Aug 5, 2026 | 87.58 | 87.95 | 86.60 | 86.95 | 86.95 | -0.15% | 155,314 |
| Aug 4, 2026 | 86.99 | 88.43 | 86.50 | 87.08 | 87.08 | 0.29% | 375,553 |
| Aug 3, 2026 | 86.90 | 87.29 | 86.31 | 86.83 | 86.83 | 0.93% | 618,430 |
| Jul 31, 2026 | 87.19 | 87.78 | 85.82 | 86.03 | 86.03 | -0.54% | 399,757 |
| Jul 30, 2026 | 87.80 | 87.80 | 85.32 | 86.50 | 86.50 | -1.18% | 596,257 |
| Jul 29, 2026 | 86.00 | 87.91 | 85.41 | 87.53 | 87.53 | 2.22% | 310,990 |
| Jul 28, 2026 | 85.45 | 86.00 | 85.09 | 85.63 | 85.63 | 0.15% | 344,208 |
| Jul 27, 2026 | 85.35 | 85.89 | 85.01 | 85.50 | 85.50 | 1.57% | 169,276 |
| Jul 24, 2026 | 84.05 | 84.55 | 83.56 | 84.18 | 84.18 | -0.75% | 439,862 |
| Jul 23, 2026 | 85.35 | 86.00 | 84.44 | 84.82 | 84.82 | -0.69% | 158,665 |
| Jul 22, 2026 | 85.90 | 86.28 | 85.05 | 85.41 | 85.41 | -0.87% | 170,215 |
| Jul 21, 2026 | 85.79 | 86.60 | 85.79 | 86.16 | 86.16 | 0.15% | 263,357 |
| Jul 20, 2026 | 86.33 | 86.33 | 85.69 | 86.03 | 86.03 | -0.35% | 98,954 |
| Jul 17, 2026 | 86.22 | 86.62 | 86.03 | 86.33 | 86.33 | -0.03% | 223,312 |
| Jul 16, 2026 | 87.37 | 87.91 | 86.27 | 86.36 | 86.36 | -1.27% | 558,458 |
| Jul 15, 2026 | 87.54 | 87.92 | 87.18 | 87.47 | 87.47 | 0.19% | 129,645 |
| Jul 14, 2026 | 88.41 | 88.41 | 86.95 | 87.30 | 87.30 | -1.41% | 147,921 |
| Jul 13, 2026 | 87.00 | 89.49 | 86.81 | 88.55 | 88.55 | 0.57% | 290,174 |
| Jul 10, 2026 | 87.88 | 88.88 | 87.88 | 88.05 | 88.05 | 0.49% | 535,910 |
| Jul 9, 2026 | 86.24 | 88.10 | 85.92 | 87.62 | 87.62 | 1.92% | 349,200 |
| Jul 8, 2026 | 87.99 | 89.40 | 85.50 | 85.97 | 85.97 | -2.92% | 930,531 |