Bajaj Housing Finance Limited (NSE:BAJAJHFL)
India · Delayed Price · Currency is INR 112.30
-1.14 (-1.00%)
Aug 26, 2025, 3:30 PM IST
Bajaj Housing Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 112.75 | 113.40 | 112.05 | 112.35 | 112.35 | -0.93% | 3,022,702 |
| Aug 25, 2025 | 112.75 | 113.80 | 112.75 | 113.40 | 113.40 | 0.40% | 2,250,639 |
| Aug 22, 2025 | 112.65 | 113.40 | 112.50 | 112.95 | 112.95 | -0.09% | 1,893,053 |
| Aug 21, 2025 | 114.15 | 114.90 | 112.80 | 113.05 | 113.05 | -1.09% | 4,567,065 |
| Aug 20, 2025 | 114.90 | 114.90 | 113.60 | 114.30 | 114.30 | 0.09% | 2,588,487 |
| Aug 19, 2025 | 114.85 | 114.85 | 113.10 | 114.20 | 114.20 | -0.52% | 3,674,484 |
| Aug 18, 2025 | 114.60 | 117.95 | 113.25 | 114.80 | 114.80 | 1.91% | 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 |
| Jul 8, 2025 | 120.55 | 121.25 | 120.25 | 120.80 | 120.80 | -0.12% | 3,049,738 |
| Jul 7, 2025 | 122.25 | 122.40 | 120.70 | 120.95 | 120.95 | -1.22% | 4,427,716 |
| Jul 4, 2025 | 122.35 | 124.00 | 121.85 | 122.45 | 122.45 | 1.07% | 10,674,659 |
| Jul 3, 2025 | 121.15 | 122.00 | 120.90 | 121.15 | 121.15 | -0.08% | 3,023,573 |
| Jul 2, 2025 | 121.60 | 122.15 | 120.65 | 121.25 | 121.25 | -0.21% | 4,044,759 |
| Jul 1, 2025 | 121.75 | 123.20 | 121.05 | 121.50 | 121.50 | -0.29% | 4,058,662 |
| Jun 30, 2025 | 123.10 | 123.10 | 121.75 | 121.85 | 121.85 | -0.16% | 4,551,293 |
| Jun 27, 2025 | 122.40 | 123.20 | 121.80 | 122.05 | 122.05 | 0.12% | 5,228,077 |
| Jun 26, 2025 | 122.00 | 122.20 | 121.10 | 121.90 | 121.90 | 0.21% | 3,889,453 |
| Jun 25, 2025 | 121.90 | 122.90 | 121.40 | 121.65 | 121.65 | 0.91% | 4,878,052 |
| Jun 24, 2025 | 120.25 | 122.10 | 120.15 | 120.55 | 120.55 | 1.30% | 5,512,673 |
| Jun 23, 2025 | 117.95 | 119.30 | 117.95 | 119.00 | 119.00 | -0.42% | 3,740,723 |
| Jun 20, 2025 | 117.65 | 119.90 | 117.35 | 119.50 | 119.50 | 1.31% | 5,085,308 |
| Jun 19, 2025 | 119.90 | 120.45 | 117.30 | 117.95 | 117.95 | -1.99% | 6,133,605 |
| Jun 18, 2025 | 120.25 | 121.45 | 120.00 | 120.35 | 120.35 | -0.25% | 3,898,500 |
| Jun 17, 2025 | 121.95 | 122.70 | 120.50 | 120.65 | 120.65 | -0.94% | 4,112,639 |