Bajaj Housing Finance Limited (NSE:BAJAJHFL)
India · Delayed Price · Currency is INR 110.21
+0.01 (0.01%)
Oct 24, 2025, 3:30 PM IST
Bajaj Housing Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 110.85 | 110.89 | 110.00 | 110.21 | 110.21 | 0.01% | 2,587,627 |
| 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 |
| Sep 23, 2025 | 113.24 | 113.67 | 112.50 | 112.60 | 112.60 | -0.57% | 3,274,041 |
| Sep 22, 2025 | 114.49 | 114.95 | 113.11 | 113.24 | 113.24 | -1.17% | 4,167,621 |
| Sep 19, 2025 | 114.23 | 114.78 | 114.15 | 114.58 | 114.58 | -0.19% | 2,684,759 |
| Sep 18, 2025 | 115.70 | 115.99 | 114.60 | 114.80 | 114.80 | -0.60% | 3,447,657 |
| Sep 17, 2025 | 116.74 | 116.75 | 115.30 | 115.49 | 115.49 | -0.37% | 4,799,388 |
| 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 |