Bajaj Housing Finance Limited (NSE:BAJAJHFL)
India · Delayed Price · Currency is INR 114.98
-0.51 (-0.44%)
Sep 18, 2025, 12:31 PM IST
Bajaj Housing Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 115.70 | 115.99 | 114.93 | 115.15 | 115.15 | -0.29% | 390,341 |
| Sep 17, 2025 | 116.74 | 116.75 | 115.30 | 115.49 | 115.49 | -0.37% | 4,799,026 |
| Sep 16, 2025 | 113.89 | 117.00 | 113.41 | 115.92 | 115.92 | 2.27% | 10,070,116 |
| Sep 15, 2025 | 113.00 | 115.34 | 112.66 | 113.35 | 113.35 | 1.18% | 6,851,911 |
| Sep 12, 2025 | 112.08 | 112.54 | 111.90 | 112.03 | 112.03 | 0.06% | 3,050,281 |
| Sep 11, 2025 | 112.19 | 112.95 | 111.76 | 111.96 | 111.96 | -0.10% | 2,464,294 |
| Sep 10, 2025 | 112.48 | 112.85 | 111.95 | 112.07 | 112.07 | 0.21% | 2,456,698 |
| Sep 9, 2025 | 112.34 | 112.90 | 111.70 | 111.84 | 111.84 | -0.34% | 2,416,074 |
| Sep 8, 2025 | 112.21 | 113.46 | 112.10 | 112.22 | 112.22 | 0.01% | 2,697,957 |
| Sep 5, 2025 | 112.00 | 113.40 | 111.22 | 112.21 | 112.21 | 0.19% | 3,445,330 |
| Sep 4, 2025 | 113.89 | 114.80 | 111.70 | 112.00 | 112.00 | -1.05% | 4,710,497 |
| Sep 3, 2025 | 113.22 | 113.93 | 112.70 | 113.19 | 113.19 | -0.08% | 2,621,040 |
| Sep 2, 2025 | 113.50 | 114.19 | 112.84 | 113.28 | 113.28 | 0.22% | 2,815,623 |
| Sep 1, 2025 | 111.69 | 113.30 | 111.34 | 113.03 | 113.03 | 1.61% | 3,141,708 |
| Aug 29, 2025 | 111.30 | 112.39 | 111.03 | 111.24 | 111.24 | -0.47% | 2,804,386 |
| Aug 28, 2025 | 111.66 | 112.66 | 111.05 | 111.77 | 111.77 | -0.50% | 3,065,953 |
| Aug 26, 2025 | 112.51 | 113.35 | 112.01 | 112.33 | 112.33 | -0.98% | 3,027,242 |
| Aug 25, 2025 | 112.93 | 113.85 | 112.80 | 113.44 | 113.44 | 0.45% | 2,250,639 |
| Aug 22, 2025 | 112.85 | 113.38 | 112.60 | 112.93 | 112.93 | -0.08% | 1,893,053 |
| Aug 21, 2025 | 114.34 | 114.84 | 112.80 | 113.02 | 113.02 | -1.10% | 4,567,065 |
| Aug 20, 2025 | 114.15 | 114.73 | 113.70 | 114.28 | 114.28 | 0.11% | 2,588,487 |
| Aug 19, 2025 | 114.22 | 114.69 | 113.11 | 114.16 | 114.16 | -0.53% | 3,674,484 |
| Aug 18, 2025 | 114.00 | 117.98 | 113.22 | 114.77 | 114.77 | 1.88% | 12,910,248 |
| Aug 14, 2025 | 109.95 | 114.90 | 109.40 | 112.65 | 112.65 | 3.73% | 24,782,953 |
| Aug 13, 2025 | 112.20 | 113.30 | 108.25 | 108.60 | 108.60 | -3.47% | 11,220,829 |
| Aug 12, 2025 | 113.10 | 113.50 | 112.30 | 112.50 | 112.50 | -0.18% | 2,787,190 |
| Aug 11, 2025 | 112.40 | 113.10 | 111.60 | 112.70 | 112.70 | 0.22% | 2,577,956 |
| Aug 8, 2025 | 113.05 | 113.50 | 111.80 | 112.45 | 112.45 | -0.53% | 2,597,037 |
| Aug 7, 2025 | 113.35 | 114.25 | 111.10 | 113.05 | 113.05 | -0.22% | 4,738,658 |
| Aug 6, 2025 | 113.95 | 114.75 | 113.00 | 113.30 | 113.30 | -0.79% | 2,214,411 |
| Aug 5, 2025 | 113.85 | 114.90 | 113.85 | 114.20 | 114.20 | -0.04% | 2,045,957 |
| Aug 4, 2025 | 112.70 | 114.50 | 112.70 | 114.25 | 114.25 | 1.20% | 3,075,027 |
| Aug 1, 2025 | 113.85 | 114.30 | 112.70 | 112.90 | 112.90 | -0.92% | 3,511,376 |
| Jul 31, 2025 | 113.60 | 114.70 | 113.15 | 113.95 | 113.95 | -0.91% | 4,112,735 |
| Jul 30, 2025 | 115.90 | 117.10 | 114.80 | 115.00 | 115.00 | -0.78% | 4,077,130 |
| Jul 29, 2025 | 114.60 | 116.35 | 114.60 | 115.90 | 115.90 | 0.56% | 4,246,325 |
| Jul 28, 2025 | 116.90 | 117.15 | 115.00 | 115.25 | 115.25 | -1.54% | 4,487,889 |
| Jul 25, 2025 | 119.50 | 119.50 | 116.85 | 117.05 | 117.05 | -2.17% | 7,633,517 |
| Jul 24, 2025 | 122.05 | 122.50 | 119.50 | 119.65 | 119.65 | -2.13% | 9,821,058 |
| Jul 23, 2025 | 121.75 | 123.15 | 121.45 | 122.25 | 122.25 | 0.66% | 6,124,506 |
| Jul 22, 2025 | 121.25 | 122.45 | 121.05 | 121.45 | 121.45 | 0.04% | 2,964,592 |
| Jul 21, 2025 | 121.40 | 121.95 | 120.90 | 121.40 | 121.40 | -0.41% | 3,140,046 |
| Jul 18, 2025 | 122.25 | 122.90 | 121.50 | 121.90 | 121.90 | -0.61% | 4,214,483 |
| Jul 17, 2025 | 123.35 | 124.10 | 122.40 | 122.65 | 122.65 | -0.57% | 4,562,685 |
| Jul 16, 2025 | 121.05 | 124.00 | 120.75 | 123.35 | 123.35 | 1.77% | 12,576,293 |
| Jul 15, 2025 | 120.15 | 121.90 | 120.15 | 121.20 | 121.20 | 1.13% | 3,965,493 |
| Jul 14, 2025 | 120.55 | 120.60 | 119.40 | 119.85 | 119.85 | -0.87% | 3,365,718 |
| Jul 11, 2025 | 121.65 | 121.75 | 120.55 | 120.90 | 120.90 | -0.58% | 2,917,784 |
| Jul 10, 2025 | 121.35 | 122.10 | 120.80 | 121.60 | 121.60 | 0.25% | 4,245,640 |
| Jul 9, 2025 | 120.60 | 122.10 | 120.40 | 121.30 | 121.30 | 0.41% | 4,267,942 |