Bajaj Housing Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 8, 2025	95.55	95.99	93.09	93.65	93.65	-1.99%	15,501,760
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