Bajaj Housing Finance Limited (NSE:BAJAJHFL)
India · Delayed Price · Currency is INR 107.54
-0.10 (-0.09%)
Nov 14, 2025, 3:30 PM IST
Bajaj Housing Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 107.60 | 107.96 | 107.28 | 107.54 | 107.54 | -0.09% | 2,354,061 |
| 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% | 2,587,627 |
| 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 |