Bajaj Housing Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 9, 2026	85.95	88.10	85.85	87.59	87.59	1.86%	3,883,082
Jul 8, 2026	88.00	89.45	85.56	85.99	85.99	-2.87%	4,991,413
Jul 7, 2026	90.21	90.79	88.28	88.53	88.53	-1.74%	3,856,643
Jul 6, 2026	91.70	91.85	89.38	90.10	90.10	-1.37%	5,671,448
Jul 3, 2026	91.00	94.00	90.75	91.35	91.35	3.05%	37,731,135
Jul 2, 2026	88.28	89.08	87.91	88.65	88.65	0.92%	3,118,742
Jul 1, 2026	87.75	88.37	87.32	87.84	87.84	0.39%	2,477,060
Jun 30, 2026	87.10	88.06	86.30	87.50	87.50	0.82%	3,524,800
Jun 29, 2026	87.49	87.75	86.55	86.79	86.79	-0.81%	2,678,771
Jun 25, 2026	88.00	89.30	87.26	87.50	87.50	-0.51%	4,007,314
Jun 24, 2026	87.65	88.20	86.25	87.95	87.95	0.37%	3,652,477
Jun 23, 2026	89.31	89.50	87.10	87.63	87.63	-1.54%	4,759,568
Jun 22, 2026	89.00	91.38	88.43	89.00	89.00	0.72%	11,536,177
Jun 19, 2026	85.75	88.98	85.12	88.36	88.36	2.90%	17,570,170
Jun 18, 2026	85.75	86.48	85.50	85.87	85.87	0.16%	2,913,963
Jun 17, 2026	85.90	86.00	85.26	85.73	85.73	-0.20%	3,041,234
Jun 16, 2026	87.00	88.10	85.42	85.90	85.90	-0.80%	4,659,163
Jun 15, 2026	85.70	87.40	85.60	86.59	86.59	2.36%	5,895,253
Jun 12, 2026	83.70	84.79	83.35	84.59	84.59	2.11%	3,238,810
Jun 11, 2026	82.55	83.20	82.30	82.84	82.84	0.12%	2,915,521
Jun 10, 2026	84.00	84.59	82.60	82.74	82.74	-1.52%	2,707,931
Jun 9, 2026	82.80	84.44	82.57	84.02	84.02	1.81%	8,384,256
Jun 8, 2026	83.40	83.56	82.40	82.53	82.53	-1.91%	3,112,530
Jun 5, 2026	83.33	86.39	83.33	84.14	84.14	0.86%	5,980,539
Jun 4, 2026	83.26	84.11	83.10	83.42	83.42	-0.26%	2,862,306
Jun 3, 2026	83.48	84.10	83.06	83.64	83.64	0.43%	3,591,098
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