Bajaj Housing Finance Limited (NSE:BAJAJHFL)
India · Delayed Price · Currency is INR 83.87
-2.39 (-2.77%)
May 12, 2026, 3:30 PM IST
Bajaj Housing Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 85.80 | 86.39 | 83.68 | 83.87 | 83.87 | -2.77% | 4,409,898 |
| May 11, 2026 | 86.99 | 87.09 | 85.55 | 86.26 | 86.26 | -1.47% | 4,475,251 |
| May 8, 2026 | 87.80 | 87.97 | 86.88 | 87.55 | 87.55 | -0.48% | 3,911,351 |
| May 7, 2026 | 87.41 | 89.20 | 87.20 | 87.97 | 87.97 | 1.15% | 7,624,612 |
| May 6, 2026 | 87.02 | 87.55 | 86.34 | 86.97 | 86.97 | 0.55% | 5,711,476 |
| May 5, 2026 | 86.98 | 87.51 | 86.29 | 86.49 | 86.49 | -0.48% | 4,120,588 |
| May 4, 2026 | 87.72 | 88.44 | 86.54 | 86.91 | 86.91 | -0.31% | 4,473,900 |
| Apr 30, 2026 | 87.99 | 88.48 | 87.00 | 87.18 | 87.18 | -0.94% | 4,357,834 |
| Apr 29, 2026 | 89.81 | 89.98 | 87.91 | 88.01 | 88.01 | -1.52% | 5,715,099 |
| Apr 28, 2026 | 91.70 | 93.00 | 89.00 | 89.37 | 89.37 | -1.87% | 14,442,210 |
| Apr 27, 2026 | 90.70 | 91.60 | 90.07 | 91.07 | 91.07 | 1.88% | 5,377,117 |
| Apr 24, 2026 | 90.20 | 90.89 | 88.32 | 89.39 | 89.39 | -0.82% | 3,785,758 |
| Apr 23, 2026 | 91.25 | 91.69 | 90.00 | 90.13 | 90.13 | -1.51% | 3,706,105 |
| Apr 22, 2026 | 91.03 | 91.90 | 90.55 | 91.51 | 91.51 | 0.53% | 4,206,178 |
| Apr 21, 2026 | 90.10 | 91.77 | 89.73 | 91.03 | 91.03 | 1.68% | 7,298,356 |
| Apr 20, 2026 | 91.80 | 91.90 | 89.05 | 89.53 | 89.53 | -2.47% | 5,653,980 |
| Apr 17, 2026 | 89.20 | 92.05 | 88.93 | 91.80 | 91.80 | 2.91% | 8,977,457 |
| Apr 16, 2026 | 90.29 | 90.88 | 88.56 | 89.20 | 89.20 | 0.22% | 7,735,656 |
| Apr 15, 2026 | 86.50 | 89.25 | 86.35 | 89.00 | 89.00 | 4.67% | 9,265,122 |
| Apr 13, 2026 | 83.39 | 85.94 | 82.50 | 85.03 | 85.03 | -1.06% | 7,182,024 |
| Apr 10, 2026 | 84.05 | 86.50 | 84.02 | 85.94 | 85.94 | 2.44% | 7,455,011 |
| Apr 9, 2026 | 84.75 | 84.90 | 83.32 | 83.89 | 83.89 | -0.71% | 4,718,169 |
| Apr 8, 2026 | 83.90 | 84.70 | 82.74 | 84.49 | 84.49 | 4.93% | 9,737,622 |
| Apr 7, 2026 | 79.68 | 80.75 | 78.36 | 80.52 | 80.52 | 1.05% | 5,370,721 |
| Apr 6, 2026 | 78.50 | 79.90 | 77.00 | 79.68 | 79.68 | 2.15% | 8,323,966 |
| Apr 2, 2026 | 76.30 | 78.20 | 74.83 | 78.00 | 78.00 | 1.01% | 6,534,649 |
| Apr 1, 2026 | 74.54 | 77.59 | 74.31 | 77.22 | 77.22 | 5.65% | 9,421,847 |
| Mar 30, 2026 | 75.11 | 75.40 | 72.65 | 73.09 | 73.09 | -3.64% | 20,020,620 |
| Mar 27, 2026 | 79.00 | 79.00 | 75.00 | 75.85 | 75.85 | -4.15% | 37,587,290 |
| Mar 25, 2026 | 79.79 | 81.40 | 78.91 | 79.13 | 79.13 | 0.48% | 11,404,070 |
| Mar 24, 2026 | 79.50 | 79.69 | 76.85 | 78.75 | 78.75 | 0.31% | 17,386,470 |
| Mar 23, 2026 | 81.00 | 81.21 | 77.90 | 78.51 | 78.51 | -3.61% | 10,089,330 |
| Mar 20, 2026 | 82.05 | 84.05 | 81.17 | 81.45 | 81.45 | -0.37% | 7,699,946 |
| Mar 19, 2026 | 81.90 | 82.49 | 81.35 | 81.75 | 81.75 | -1.61% | 4,665,099 |
| Mar 18, 2026 | 81.60 | 84.30 | 81.60 | 83.09 | 83.09 | 2.20% | 7,569,342 |
| Mar 17, 2026 | 81.50 | 81.95 | 81.05 | 81.30 | 81.30 | -0.01% | 4,586,286 |
| Mar 16, 2026 | 82.00 | 82.12 | 79.83 | 81.31 | 81.31 | -1.02% | 8,011,661 |
| Mar 13, 2026 | 83.20 | 84.00 | 81.90 | 82.15 | 82.15 | -1.83% | 4,902,872 |
| Mar 12, 2026 | 83.30 | 84.20 | 81.90 | 83.68 | 83.68 | -0.07% | 5,520,863 |
| Mar 11, 2026 | 85.00 | 85.76 | 83.60 | 83.74 | 83.74 | -1.02% | 4,379,245 |
| Mar 10, 2026 | 83.85 | 84.80 | 83.31 | 84.60 | 84.60 | 2.05% | 5,309,494 |
| Mar 9, 2026 | 82.68 | 84.05 | 81.51 | 82.90 | 82.90 | -1.47% | 5,697,332 |
| Mar 6, 2026 | 84.52 | 85.29 | 83.90 | 84.14 | 84.14 | -0.58% | 4,105,116 |
| Mar 5, 2026 | 84.44 | 85.47 | 83.73 | 84.63 | 84.63 | 0.58% | 4,621,083 |
| Mar 4, 2026 | 84.00 | 84.47 | 83.01 | 84.14 | 84.14 | -1.34% | 6,618,993 |
| Mar 2, 2026 | 82.50 | 86.01 | 82.50 | 85.28 | 85.28 | -2.02% | 9,221,737 |
| Feb 27, 2026 | 87.57 | 87.65 | 86.71 | 87.04 | 87.04 | -0.61% | 3,740,441 |
| Feb 26, 2026 | 88.00 | 88.02 | 87.25 | 87.57 | 87.57 | -0.24% | 3,115,370 |
| Feb 25, 2026 | 87.49 | 88.07 | 86.90 | 87.78 | 87.78 | 0.53% | 4,266,575 |
| Feb 24, 2026 | 87.30 | 87.58 | 86.67 | 87.32 | 87.32 | 0.07% | 3,914,022 |