Bajaj Housing Finance Limited (NSE:BAJAJHFL)
India · Delayed Price · Currency is INR 95.55
-0.76 (-0.79%)
At close: Dec 5, 2025
Bajaj Housing Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 96.31 | 96.60 | 95.50 | 95.55 | 95.55 | -0.79% | 9,783,201 |
| Dec 4, 2025 | 96.95 | 97.36 | 95.15 | 96.31 | 96.31 | -0.68% | 14,815,860 |
| Dec 3, 2025 | 97.56 | 98.80 | 96.52 | 96.97 | 96.97 | -0.05% | 38,848,940 |
| Dec 2, 2025 | 97.05 | 99.19 | 95.00 | 97.02 | 97.02 | -7.15% | 439,586,400 |
| Dec 1, 2025 | 105.07 | 105.55 | 104.26 | 104.49 | 104.49 | -0.55% | 3,659,716 |
| Nov 28, 2025 | 105.10 | 105.63 | 104.75 | 105.07 | 105.07 | -0.27% | 2,871,235 |
| Nov 27, 2025 | 105.05 | 107.15 | 105.05 | 105.35 | 105.35 | 0.33% | 4,640,747 |
| Nov 26, 2025 | 105.00 | 105.71 | 104.85 | 105.00 | 105.00 | 0.04% | 4,718,237 |
| Nov 25, 2025 | 105.75 | 106.00 | 104.85 | 104.96 | 104.96 | -0.76% | 3,040,209 |
| Nov 24, 2025 | 105.70 | 106.55 | 105.00 | 105.76 | 105.76 | 0.22% | 3,613,388 |
| Nov 21, 2025 | 106.41 | 106.59 | 105.28 | 105.53 | 105.53 | -0.83% | 3,680,420 |
| Nov 20, 2025 | 106.20 | 107.25 | 106.06 | 106.41 | 106.41 | 0.33% | 3,467,514 |
| Nov 19, 2025 | 106.50 | 106.73 | 106.00 | 106.06 | 106.06 | -0.49% | 3,287,975 |
| Nov 18, 2025 | 107.24 | 107.38 | 106.48 | 106.58 | 106.58 | -0.75% | 3,644,902 |
| Nov 17, 2025 | 107.89 | 107.95 | 107.21 | 107.39 | 107.39 | -0.14% | 3,017,120 |
| Nov 14, 2025 | 107.60 | 107.96 | 107.28 | 107.54 | 107.54 | -0.09% | 2,358,748 |
| Nov 13, 2025 | 108.03 | 108.45 | 107.50 | 107.64 | 107.64 | -0.36% | 3,340,350 |
| Nov 12, 2025 | 107.70 | 108.32 | 107.70 | 108.03 | 108.03 | 0.33% | 3,190,792 |
| Nov 11, 2025 | 108.00 | 108.28 | 107.21 | 107.68 | 107.68 | -0.54% | 3,585,935 |
| Nov 10, 2025 | 107.52 | 109.15 | 107.52 | 108.26 | 108.26 | -1.13% | 4,296,347 |
| Nov 7, 2025 | 110.00 | 110.50 | 108.41 | 109.50 | 109.50 | 0.11% | 7,680,492 |
| Nov 6, 2025 | 109.54 | 109.90 | 108.58 | 109.38 | 109.38 | -0.15% | 3,107,502 |
| Nov 4, 2025 | 110.00 | 110.14 | 109.23 | 109.54 | 109.54 | -0.34% | 2,271,510 |
| Nov 3, 2025 | 110.25 | 110.42 | 109.57 | 109.91 | 109.91 | -0.27% | 2,438,108 |
| Oct 31, 2025 | 110.64 | 110.64 | 109.85 | 110.21 | 110.21 | -0.46% | 2,620,645 |
| Oct 30, 2025 | 110.31 | 112.40 | 110.30 | 110.72 | 110.72 | 0.06% | 4,590,070 |
| Oct 29, 2025 | 109.00 | 110.84 | 108.90 | 110.65 | 110.65 | 1.50% | 3,611,658 |
| Oct 28, 2025 | 110.00 | 110.08 | 108.77 | 109.01 | 109.01 | -0.74% | 3,193,632 |
| Oct 27, 2025 | 110.17 | 110.45 | 109.65 | 109.82 | 109.82 | -0.35% | 2,637,703 |
| Oct 24, 2025 | 110.85 | 110.89 | 110.00 | 110.21 | 110.21 | 0.01% | 2,586,170 |
| Oct 23, 2025 | 111.00 | 111.29 | 110.00 | 110.20 | 110.20 | -0.45% | 4,102,928 |
| Oct 21, 2025 | 109.10 | 111.00 | 109.07 | 110.70 | 110.70 | 1.51% | 2,477,426 |
| Oct 20, 2025 | 109.46 | 109.95 | 108.90 | 109.05 | 109.05 | -0.35% | 3,442,878 |
| Oct 17, 2025 | 109.49 | 109.99 | 108.73 | 109.43 | 109.43 | -0.55% | 2,801,951 |
| Oct 16, 2025 | 111.10 | 111.10 | 109.69 | 110.04 | 110.04 | -0.08% | 3,775,402 |
| Oct 15, 2025 | 107.50 | 111.50 | 106.95 | 110.13 | 110.13 | 2.70% | 6,572,385 |
| Oct 14, 2025 | 108.75 | 109.68 | 107.11 | 107.23 | 107.23 | -1.37% | 5,627,740 |
| Oct 13, 2025 | 109.00 | 109.79 | 108.51 | 108.72 | 108.72 | -1.16% | 4,756,932 |
| Oct 10, 2025 | 110.09 | 110.60 | 109.90 | 110.00 | 110.00 | -0.08% | 3,705,731 |
| Oct 9, 2025 | 110.10 | 110.55 | 109.90 | 110.09 | 110.09 | -0.42% | 3,502,296 |
| Oct 8, 2025 | 111.29 | 111.42 | 110.20 | 110.55 | 110.55 | -0.50% | 3,156,021 |
| Oct 7, 2025 | 111.55 | 111.94 | 111.00 | 111.10 | 111.10 | -0.60% | 3,871,272 |
| Oct 6, 2025 | 113.00 | 113.45 | 111.20 | 111.77 | 111.77 | 0.23% | 7,265,609 |
| Oct 3, 2025 | 111.60 | 112.20 | 111.24 | 111.51 | 111.51 | 0.04% | 3,322,191 |
| Oct 1, 2025 | 110.01 | 111.70 | 109.73 | 111.47 | 111.47 | 1.33% | 3,483,627 |
| Sep 30, 2025 | 111.61 | 112.30 | 109.95 | 110.01 | 110.01 | -1.43% | 4,185,470 |
| Sep 29, 2025 | 110.55 | 112.44 | 110.05 | 111.61 | 111.61 | 1.07% | 3,113,403 |
| Sep 26, 2025 | 110.99 | 111.19 | 110.05 | 110.43 | 110.43 | -0.75% | 2,586,616 |
| Sep 25, 2025 | 111.31 | 111.95 | 111.11 | 111.26 | 111.26 | -0.48% | 2,401,262 |
| Sep 24, 2025 | 112.00 | 113.00 | 111.50 | 111.80 | 111.80 | -0.71% | 3,410,782 |