Bajaj Housing Finance Limited (NSE:BAJAJHFL)
India · Delayed Price · Currency is INR 82.50
+1.34 (1.65%)
Nov 11, 2026, 1:00 PM IST
Bajaj Housing Finance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 81.66 | 82.90 | 81.45 | 82.50 | 82.50 | 1.65% | 2,474,931 |
| Nov 9, 2026 | 81.31 | 81.80 | 80.60 | 81.16 | 81.16 | -0.67% | 2,435,950 |
| Nov 8, 2026 | 81.00 | 81.90 | 80.70 | 81.71 | 81.71 | 2.14% | 1,103,939 |
| Nov 6, 2026 | 82.30 | 82.33 | 79.81 | 80.00 | 80.00 | -3.80% | 6,759,014 |
| Nov 5, 2026 | 83.00 | 83.75 | 82.50 | 83.16 | 83.16 | 2.14% | 3,872,757 |
| Nov 4, 2026 | 78.26 | 81.89 | 77.82 | 81.42 | 81.42 | 4.13% | 4,309,241 |
| Nov 3, 2026 | 78.40 | 78.97 | 77.95 | 78.19 | 78.19 | 0.01% | 2,461,356 |
| Nov 2, 2026 | 77.80 | 78.37 | 77.60 | 78.18 | 78.18 | 0.98% | 2,157,063 |
| Oct 30, 2026 | 78.00 | 78.39 | 76.82 | 77.42 | 77.42 | -0.64% | 3,336,713 |
| Oct 29, 2026 | 77.50 | 78.18 | 77.34 | 77.92 | 77.92 | 0.57% | 1,749,026 |
| Oct 28, 2026 | 78.00 | 78.08 | 77.11 | 77.48 | 77.48 | -0.21% | 1,731,923 |
| Oct 27, 2026 | 78.57 | 79.35 | 77.15 | 77.64 | 77.64 | -1.20% | 3,952,587 |
| Oct 26, 2026 | 77.45 | 79.69 | 76.00 | 78.58 | 78.58 | 1.46% | 4,367,402 |
| Oct 23, 2026 | 81.10 | 81.21 | 77.11 | 77.45 | 77.45 | -4.41% | 6,268,743 |
| Oct 22, 2026 | 81.17 | 81.29 | 80.08 | 81.02 | 81.02 | -0.18% | 2,885,067 |
| Oct 21, 2026 | 82.71 | 82.71 | 80.70 | 81.17 | 81.17 | -1.86% | 3,239,061 |
| Oct 19, 2026 | 82.92 | 83.20 | 81.24 | 82.71 | 82.71 | -0.78% | 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 |