Bajaj Housing Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	74.54	77.59	74.31	77.22	77.22	5.65%	9,421,847
Mar 30, 2026	75.11	75.40	72.65	73.09	73.09	-3.64%	20,020,620
Mar 27, 2026	79.00	79.00	75.00	75.85	75.85	-4.15%	37,587,290
Mar 25, 2026	79.79	81.40	78.91	79.13	79.13	0.48%	11,404,070
Mar 24, 2026	79.50	79.69	76.85	78.75	78.75	0.31%	17,386,470
Mar 23, 2026	81.00	81.21	77.90	78.51	78.51	-3.61%	10,089,330
Mar 20, 2026	82.05	84.05	81.17	81.45	81.45	-0.37%	7,699,946
Mar 19, 2026	81.90	82.49	81.35	81.75	81.75	-1.61%	4,665,099
Mar 18, 2026	81.60	84.30	81.60	83.09	83.09	2.20%	7,569,342
Mar 17, 2026	81.50	81.95	81.05	81.30	81.30	-0.01%	4,586,286
Mar 16, 2026	82.00	82.12	79.83	81.31	81.31	-1.02%	8,011,661
Mar 13, 2026	83.20	84.00	81.90	82.15	82.15	-1.83%	4,902,872
Mar 12, 2026	83.30	84.20	81.90	83.68	83.68	-0.07%	5,520,863
Mar 11, 2026	85.00	85.76	83.60	83.74	83.74	-1.02%	4,379,245
Mar 10, 2026	83.85	84.80	83.31	84.60	84.60	2.05%	5,309,494
Mar 9, 2026	82.68	84.05	81.51	82.90	82.90	-1.47%	5,697,332
Mar 6, 2026	84.52	85.29	83.90	84.14	84.14	-0.58%	4,105,116
Mar 5, 2026	84.44	85.47	83.73	84.63	84.63	0.58%	4,621,083
Mar 4, 2026	84.00	84.47	83.01	84.14	84.14	-1.34%	6,618,993
Mar 2, 2026	82.50	86.01	82.50	85.28	85.28	-2.02%	9,221,737
Feb 27, 2026	87.57	87.65	86.71	87.04	87.04	-0.61%	3,740,441
Feb 26, 2026	88.00	88.02	87.25	87.57	87.57	-0.24%	3,115,370
Feb 25, 2026	87.49	88.07	86.90	87.78	87.78	0.53%	4,266,575
Feb 24, 2026	87.30	87.58	86.67	87.32	87.32	0.07%	3,914,022
Feb 23, 2026	88.90	88.90	87.20	87.26	87.26	-0.92%	3,992,733
Feb 20, 2026	88.19	88.80	87.81	88.07	88.07	-0.14%	3,291,384
Feb 19, 2026	88.78	89.21	88.02	88.19	88.19	-0.64%	2,915,923
Feb 18, 2026	88.94	89.35	88.65	88.76	88.76	0.02%	2,671,777
Feb 17, 2026	88.99	89.65	88.48	88.74	88.74	-0.10%	4,557,844
Feb 16, 2026	89.29	89.39	88.67	88.83	88.83	-0.52%	3,130,312
Feb 13, 2026	89.80	89.84	88.90	89.29	89.29	-1.22%	3,884,937
Feb 12, 2026	91.21	91.25	89.80	90.39	90.39	-0.79%	3,790,725
Feb 11, 2026	92.00	92.10	91.00	91.11	91.11	-0.65%	2,884,506
Feb 10, 2026	91.44	92.48	91.15	91.71	91.71	0.65%	4,976,827
Feb 9, 2026	91.30	92.00	90.94	91.12	91.12	-0.18%	5,136,289
Feb 6, 2026	91.29	91.43	89.95	91.28	91.28	-0.03%	3,488,102
Feb 5, 2026	91.84	91.84	91.15	91.31	91.31	-0.58%	2,801,353
Feb 4, 2026	91.27	92.00	90.45	91.84	91.84	0.85%	4,273,895
Feb 3, 2026	94.47	94.77	90.80	91.07	91.07	1.53%	12,681,270
Feb 2, 2026	89.70	90.09	87.11	89.70	89.70	-0.03%	6,346,190
Feb 1, 2026	92.15	93.49	88.50	89.73	89.73	-1.21%	8,487,599
Jan 30, 2026	87.80	94.27	87.32	90.83	90.83	3.19%	25,585,900
Jan 29, 2026	89.25	89.59	87.85	88.02	88.02	-1.28%	5,518,443
Jan 28, 2026	89.24	89.74	88.76	89.16	89.16	0.60%	5,530,897
Jan 27, 2026	88.78	90.44	87.50	88.63	88.63	0.32%	10,058,850
Jan 23, 2026	90.78	90.78	88.14	88.35	88.35	-2.43%	4,582,708
Jan 22, 2026	89.58	90.84	89.58	90.55	90.55	1.58%	3,749,879
Jan 21, 2026	89.78	90.37	88.14	89.14	89.14	-0.71%	6,866,122
Jan 20, 2026	91.10	91.39	89.50	89.78	89.78	-1.72%	7,313,741
Jan 19, 2026	92.26	92.39	91.00	91.35	91.35	-1.13%	5,823,669