Bajaj Housing Finance Limited (NSE:BAJAJHFL)
India · Delayed Price · Currency is INR 85.78
-0.63 (-0.73%)
Aug 7, 2026, 3:30 PM IST
Bajaj Housing Finance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 86.98 | 87.10 | 86.11 | 86.41 | 86.41 | -0.66% | 2,170,026 |
| Aug 5, 2026 | 87.50 | 87.52 | 86.60 | 86.98 | 86.98 | -0.15% | 2,118,706 |
| Aug 4, 2026 | 86.83 | 88.40 | 86.52 | 87.11 | 87.11 | 0.30% | 4,961,226 |
| Aug 3, 2026 | 86.85 | 87.29 | 86.31 | 86.85 | 86.85 | 0.96% | 3,208,217 |
| Jul 31, 2026 | 86.96 | 87.75 | 85.80 | 86.02 | 86.02 | -0.58% | 6,273,809 |
| Jul 30, 2026 | 87.53 | 87.53 | 85.35 | 86.52 | 86.52 | -1.27% | 7,472,434 |
| Jul 29, 2026 | 86.00 | 87.95 | 85.42 | 87.63 | 87.63 | 2.30% | 5,057,621 |
| Jul 28, 2026 | 85.50 | 86.00 | 85.08 | 85.66 | 85.66 | 0.19% | 2,069,198 |
| Jul 27, 2026 | 84.98 | 85.88 | 84.98 | 85.50 | 85.50 | 1.56% | 2,127,865 |
| Jul 24, 2026 | 84.00 | 84.52 | 83.55 | 84.19 | 84.19 | -0.73% | 3,387,116 |
| Jul 23, 2026 | 85.06 | 86.08 | 84.43 | 84.81 | 84.81 | -0.76% | 2,145,571 |
| Jul 22, 2026 | 86.00 | 86.23 | 85.06 | 85.46 | 85.46 | -0.82% | 1,835,325 |
| Jul 21, 2026 | 86.00 | 86.65 | 85.82 | 86.17 | 86.17 | 0.16% | 1,795,156 |
| Jul 20, 2026 | 86.00 | 86.25 | 85.64 | 86.03 | 86.03 | -0.36% | 1,968,324 |
| Jul 17, 2026 | 86.38 | 86.60 | 86.00 | 86.34 | 86.34 | -0.03% | 2,094,708 |
| Jul 16, 2026 | 87.49 | 87.89 | 86.29 | 86.37 | 86.37 | -1.25% | 2,787,569 |
| Jul 15, 2026 | 87.34 | 87.88 | 87.20 | 87.46 | 87.46 | 0.16% | 2,023,921 |
| Jul 14, 2026 | 88.02 | 88.09 | 86.95 | 87.32 | 87.32 | -1.41% | 2,502,256 |
| Jul 13, 2026 | 87.39 | 89.44 | 86.80 | 88.57 | 88.57 | 0.57% | 4,455,191 |
| Jul 10, 2026 | 88.00 | 88.89 | 87.90 | 88.07 | 88.07 | 0.55% | 2,550,801 |
| Jul 9, 2026 | 85.95 | 88.10 | 85.85 | 87.59 | 87.59 | 1.86% | 3,883,082 |
| Jul 8, 2026 | 88.00 | 89.45 | 85.56 | 85.99 | 85.99 | -2.87% | 4,991,413 |
| Jul 7, 2026 | 90.21 | 90.79 | 88.28 | 88.53 | 88.53 | -1.74% | 3,856,643 |
| Jul 6, 2026 | 91.70 | 91.85 | 89.38 | 90.10 | 90.10 | -1.37% | 5,671,448 |
| Jul 3, 2026 | 91.00 | 94.00 | 90.75 | 91.35 | 91.35 | 3.05% | 37,731,135 |
| Jul 2, 2026 | 88.28 | 89.08 | 87.91 | 88.65 | 88.65 | 0.92% | 3,118,742 |
| Jul 1, 2026 | 87.75 | 88.37 | 87.32 | 87.84 | 87.84 | 0.39% | 2,477,060 |
| Jun 30, 2026 | 87.10 | 88.06 | 86.30 | 87.50 | 87.50 | 0.82% | 3,524,800 |
| Jun 29, 2026 | 87.49 | 87.75 | 86.55 | 86.79 | 86.79 | -0.81% | 2,678,771 |
| Jun 25, 2026 | 88.00 | 89.30 | 87.26 | 87.50 | 87.50 | -0.51% | 4,007,314 |
| Jun 24, 2026 | 87.65 | 88.20 | 86.25 | 87.95 | 87.95 | 0.37% | 3,652,477 |
| Jun 23, 2026 | 89.31 | 89.50 | 87.10 | 87.63 | 87.63 | -1.54% | 4,759,568 |
| Jun 22, 2026 | 89.00 | 91.38 | 88.43 | 89.00 | 89.00 | 0.72% | 11,536,177 |
| Jun 19, 2026 | 85.75 | 88.98 | 85.12 | 88.36 | 88.36 | 2.90% | 17,570,170 |
| Jun 18, 2026 | 85.75 | 86.48 | 85.50 | 85.87 | 85.87 | 0.16% | 2,913,963 |
| Jun 17, 2026 | 85.90 | 86.00 | 85.26 | 85.73 | 85.73 | -0.20% | 3,041,234 |
| Jun 16, 2026 | 87.00 | 88.10 | 85.42 | 85.90 | 85.90 | -0.80% | 4,659,163 |
| Jun 15, 2026 | 85.70 | 87.40 | 85.60 | 86.59 | 86.59 | 2.36% | 5,895,253 |
| Jun 12, 2026 | 83.70 | 84.79 | 83.35 | 84.59 | 84.59 | 2.11% | 3,238,810 |
| Jun 11, 2026 | 82.55 | 83.20 | 82.30 | 82.84 | 82.84 | 0.12% | 2,915,521 |
| Jun 10, 2026 | 84.00 | 84.59 | 82.60 | 82.74 | 82.74 | -1.52% | 2,707,931 |
| Jun 9, 2026 | 82.80 | 84.44 | 82.57 | 84.02 | 84.02 | 1.81% | 8,384,256 |
| Jun 8, 2026 | 83.40 | 83.56 | 82.40 | 82.53 | 82.53 | -1.91% | 3,112,530 |
| Jun 5, 2026 | 83.33 | 86.39 | 83.33 | 84.14 | 84.14 | 0.86% | 5,980,539 |
| Jun 4, 2026 | 83.26 | 84.11 | 83.10 | 83.42 | 83.42 | -0.26% | 2,862,306 |
| Jun 3, 2026 | 83.48 | 84.10 | 83.06 | 83.64 | 83.64 | 0.43% | 3,591,098 |
| Jun 2, 2026 | 83.50 | 84.25 | 83.02 | 83.28 | 83.28 | -0.92% | 3,381,585 |
| Jun 1, 2026 | 84.82 | 85.26 | 84.00 | 84.05 | 84.05 | -0.99% | 3,251,936 |
| May 29, 2026 | 86.20 | 86.46 | 84.77 | 84.89 | 84.89 | -1.31% | 3,227,303 |
| May 27, 2026 | 85.06 | 87.45 | 84.60 | 86.02 | 86.02 | 1.14% | 6,149,376 |