Bajaj Housing Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2026	93.49	93.64	92.25	92.39	92.39	-1.18%	5,014,665
Jan 14, 2026	94.15	94.35	93.23	93.49	93.49	-0.79%	3,192,394
Jan 13, 2026	93.80	94.49	93.26	94.23	94.23	0.79%	3,591,180
Jan 12, 2026	93.50	94.11	92.64	93.49	93.49	-0.03%	5,493,125
Jan 9, 2026	94.50	94.73	92.87	93.52	93.52	-1.46%	8,253,907
Jan 8, 2026	95.95	96.07	94.61	94.91	94.91	-1.02%	4,562,356
Jan 7, 2026	96.95	97.18	95.60	95.89	95.89	-1.09%	3,689,725
Jan 6, 2026	98.00	98.29	96.70	96.95	96.95	-0.51%	12,396,550
Jan 5, 2026	97.10	98.16	96.67	97.45	97.45	0.86%	10,565,730
Jan 2, 2026	96.50	96.80	95.60	96.62	96.62	0.53%	5,951,146
Jan 1, 2026	94.50	97.29	94.41	96.11	96.11	1.89%	8,661,687
Dec 31, 2025	94.00	94.50	93.90	94.33	94.33	0.17%	3,641,928
Dec 30, 2025	94.00	94.46	93.80	94.17	94.17	-	3,298,622
Dec 29, 2025	95.12	95.31	93.94	94.17	94.17	-1.01%	4,003,584
Dec 26, 2025	95.16	95.60	94.60	95.13	95.13	-0.03%	3,669,310
Dec 24, 2025	95.91	96.00	95.00	95.16	95.16	-0.72%	5,148,917
Dec 23, 2025	96.50	96.80	95.71	95.85	95.85	-0.05%	3,799,664
Dec 22, 2025	95.70	96.25	95.70	95.90	95.90	0.62%	4,205,831
Dec 19, 2025	95.50	96.17	94.81	95.31	95.31	0.28%	4,729,314
Dec 18, 2025	94.58	95.20	93.90	95.04	95.04	0.48%	3,735,068
Dec 17, 2025	95.30	95.74	94.42	94.59	94.59	-0.89%	3,782,749
Dec 16, 2025	96.30	96.40	95.21	95.44	95.44	-0.37%	4,340,073
Dec 15, 2025	95.63	97.10	93.81	95.79	95.79	0.17%	9,224,647
Dec 12, 2025	95.84	96.35	95.50	95.63	95.63	-0.20%	4,074,400
Dec 11, 2025	96.40	96.55	95.60	95.82	95.82	-0.43%	9,525,123
Dec 10, 2025	95.99	97.10	95.71	96.23	96.23	0.73%	9,610,670
Dec 9, 2025	93.45	96.38	92.10	95.53	95.53	2.01%	18,628,270