Bajaj Housing Finance Limited (NSE:BAJAJHFL)
India · Delayed Price · Currency is INR 85.58
+2.88 (3.48%)
Sep 18, 2026, 3:29 PM IST
Bajaj Housing Finance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |