Bajaj Housing Finance Limited (NSE:BAJAJHFL)
India · Delayed Price · Currency is INR 83.09
-0.27 (-0.32%)
Oct 19, 2026, 3:30 PM IST
Bajaj Housing Finance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 82.92 | 83.19 | 81.24 | 83.09 | 83.09 | -0.32% | 5,243,607 |
| Oct 16, 2026 | 84.00 | 84.25 | 83.09 | 83.36 | 83.36 | -0.50% | 2,200,050 |
| Oct 15, 2026 | 84.15 | 86.31 | 83.50 | 83.78 | 83.78 | -0.91% | 5,286,376 |
| Oct 14, 2026 | 82.65 | 85.20 | 82.16 | 84.55 | 84.55 | 2.27% | 7,187,518 |
| Oct 13, 2026 | 81.32 | 83.00 | 80.66 | 82.67 | 82.67 | 1.70% | 3,738,018 |
| Oct 12, 2026 | 81.70 | 82.50 | 81.22 | 81.29 | 81.29 | -0.27% | 2,038,185 |
| Oct 9, 2026 | 82.15 | 82.80 | 81.41 | 81.51 | 81.51 | -0.77% | 2,834,991 |
| Oct 8, 2026 | 84.08 | 84.22 | 81.90 | 82.14 | 82.14 | -2.31% | 3,402,612 |
| Oct 7, 2026 | 82.11 | 84.41 | 81.70 | 84.08 | 84.08 | 2.09% | 4,604,045 |
| Oct 6, 2026 | 82.79 | 83.09 | 82.12 | 82.36 | 82.36 | -0.52% | 1,967,051 |
| Oct 5, 2026 | 83.99 | 84.05 | 81.61 | 82.79 | 82.79 | -0.14% | 3,691,800 |
| Oct 1, 2026 | 82.00 | 83.19 | 81.06 | 82.91 | 82.91 | 1.11% | 5,602,067 |
| Sep 30, 2026 | 81.33 | 83.40 | 81.33 | 82.00 | 82.00 | 0.91% | 4,275,068 |
| Sep 29, 2026 | 82.50 | 82.50 | 81.06 | 81.26 | 81.26 | -1.53% | 2,829,444 |
| Sep 28, 2026 | 83.14 | 83.14 | 82.00 | 82.52 | 82.52 | -0.75% | 2,875,733 |
| Sep 25, 2026 | 83.03 | 83.60 | 81.96 | 83.14 | 83.14 | 0.22% | 3,121,239 |
| Sep 24, 2026 | 83.28 | 83.39 | 82.08 | 82.96 | 82.96 | -0.67% | 4,579,123 |
| Sep 23, 2026 | 83.12 | 84.28 | 83.12 | 83.52 | 83.52 | 0.48% | 2,176,881 |
| Sep 22, 2026 | 84.03 | 84.31 | 82.98 | 83.12 | 83.12 | -1.02% | 1,745,461 |
| Sep 21, 2026 | 85.20 | 85.47 | 83.84 | 83.98 | 83.98 | -1.87% | 2,158,279 |
| Sep 18, 2026 | 82.83 | 86.45 | 82.71 | 85.58 | 85.58 | 3.48% | 5,168,608 |
| Sep 17, 2026 | 82.90 | 83.51 | 82.63 | 82.70 | 82.70 | -0.31% | 1,561,540 |
| Sep 16, 2026 | 83.78 | 83.78 | 82.40 | 82.96 | 82.96 | -1.24% | 2,504,935 |
| Sep 15, 2026 | 84.26 | 84.53 | 83.08 | 84.00 | 84.00 | -0.13% | 3,993,670 |
| Sep 11, 2026 | 83.60 | 85.51 | 82.90 | 84.11 | 84.11 | -0.13% | 5,140,262 |
| Sep 10, 2026 | 82.82 | 84.64 | 82.40 | 84.22 | 84.22 | 1.57% | 3,734,084 |
| Sep 9, 2026 | 84.10 | 84.10 | 82.79 | 82.92 | 82.92 | -1.30% | 1,812,516 |
| Sep 8, 2026 | 83.51 | 84.20 | 82.58 | 84.01 | 84.01 | -0.04% | 3,509,185 |
| Sep 7, 2026 | 82.91 | 84.98 | 82.50 | 84.04 | 84.04 | 1.16% | 3,878,435 |
| Sep 4, 2026 | 83.00 | 83.55 | 82.93 | 83.08 | 83.08 | 0.16% | 1,824,719 |
| Sep 3, 2026 | 82.96 | 83.47 | 82.50 | 82.95 | 82.95 | 0.21% | 2,477,489 |
| Sep 2, 2026 | 82.82 | 83.06 | 81.71 | 82.78 | 82.78 | -0.08% | 2,276,868 |
| Sep 1, 2026 | 84.00 | 84.10 | 82.60 | 82.85 | 82.85 | -1.39% | 3,146,554 |
| Aug 31, 2026 | 85.00 | 85.00 | 83.92 | 84.02 | 84.02 | -1.15% | 2,146,707 |
| Aug 28, 2026 | 85.71 | 85.79 | 84.76 | 85.00 | 85.00 | -0.34% | 1,693,097 |
| Aug 27, 2026 | 84.05 | 85.40 | 83.90 | 85.29 | 85.29 | 1.45% | 4,358,067 |
| Aug 26, 2026 | 84.07 | 84.50 | 84.02 | 84.07 | 84.07 | 0.06% | 1,525,563 |
| Aug 25, 2026 | 84.00 | 84.33 | 83.78 | 84.02 | 84.02 | -0.04% | 1,822,737 |
| Aug 24, 2026 | 84.85 | 85.11 | 83.96 | 84.05 | 84.05 | -0.94% | 3,005,233 |
| Aug 21, 2026 | 85.99 | 85.99 | 84.80 | 84.85 | 84.85 | -0.86% | 1,840,929 |
| Aug 20, 2026 | 86.00 | 86.82 | 85.32 | 85.59 | 85.59 | 0.68% | 5,039,653 |
| Aug 19, 2026 | 84.00 | 85.16 | 83.85 | 85.01 | 85.01 | 0.77% | 2,898,978 |
| Aug 18, 2026 | 84.58 | 84.90 | 84.07 | 84.36 | 84.36 | 0.43% | 1,890,650 |
| Aug 17, 2026 | 84.32 | 84.60 | 83.67 | 84.00 | 84.00 | -0.39% | 2,255,255 |
| Aug 14, 2026 | 84.50 | 84.57 | 84.05 | 84.33 | 84.33 | -0.05% | 1,348,710 |
| Aug 13, 2026 | 85.00 | 85.01 | 84.26 | 84.37 | 84.37 | -0.46% | 1,833,179 |
| Aug 12, 2026 | 85.60 | 85.62 | 84.62 | 84.76 | 84.76 | -0.49% | 1,812,989 |
| Aug 11, 2026 | 85.21 | 86.00 | 84.90 | 85.18 | 85.18 | 0.14% | 2,192,616 |
| Aug 10, 2026 | 85.59 | 85.75 | 84.96 | 85.06 | 85.06 | -0.85% | 3,151,616 |
| Aug 7, 2026 | 86.55 | 86.55 | 85.61 | 85.79 | 85.79 | -0.72% | 2,173,109 |