Bajaj Housing Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 26, 2026	83.30	85.90	83.05	85.05	85.05	2.10%	6,061,034
May 25, 2026	83.47	83.88	82.91	83.30	83.30	0.28%	4,474,226
May 22, 2026	82.90	83.35	82.73	83.07	83.07	0.42%	2,191,422
May 21, 2026	83.14	83.53	82.60	82.72	82.72	0.08%	2,674,101
May 20, 2026	83.49	83.59	82.54	82.65	82.65	-1.49%	2,845,934
May 19, 2026	84.00	84.39	83.48	83.90	83.90	0.13%	1,992,368
May 18, 2026	83.01	84.25	81.80	83.79	83.79	-0.07%	4,032,753
May 15, 2026	84.18	84.34	83.61	83.85	83.85	-0.38%	2,286,650
May 14, 2026	85.30	85.69	83.68	84.17	84.17	-1.23%	3,517,522
May 13, 2026	83.70	85.50	83.18	85.22	85.22	1.61%	3,731,408
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