Bajaj Holdings & Investment Limited (NSE:BAJAJHLDNG)
India · Delayed Price · Currency is INR 12,636
-263 (-2.04%)
Sep 26, 2025, 3:29 PM IST
NSE:BAJAJHLDNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 12,897.00 | 12,936.00 | 12,682.00 | 12,770.00 | 12,770.00 | -1.00% | 31,087 |
| Sep 25, 2025 | 13,225.00 | 13,263.00 | 12,850.00 | 12,899.00 | 12,899.00 | -2.30% | 31,085 |
| Sep 24, 2025 | 13,215.00 | 13,290.00 | 13,152.00 | 13,203.00 | 13,203.00 | -0.47% | 14,576 |
| Sep 23, 2025 | 13,328.00 | 13,345.00 | 13,175.00 | 13,265.00 | 13,265.00 | -0.11% | 28,684 |
| Sep 22, 2025 | 13,209.00 | 13,419.00 | 13,142.00 | 13,279.00 | 13,279.00 | 0.55% | 29,040 |
| Sep 19, 2025 | 13,469.00 | 13,520.00 | 13,152.00 | 13,206.00 | 13,141.00 | -1.94% | 95,999 |
| Sep 18, 2025 | 13,664.00 | 13,703.00 | 13,445.00 | 13,467.00 | 13,400.72 | -1.43% | 25,665 |
| Sep 17, 2025 | 13,590.00 | 13,880.00 | 13,551.00 | 13,663.00 | 13,595.75 | 1.02% | 63,527 |
| Sep 16, 2025 | 13,275.00 | 13,600.00 | 13,158.00 | 13,525.00 | 13,458.43 | 2.48% | 53,962 |
| Sep 15, 2025 | 13,279.00 | 13,280.00 | 13,111.00 | 13,198.00 | 13,133.04 | -0.10% | 51,240 |
| Sep 12, 2025 | 13,188.00 | 13,243.00 | 13,107.00 | 13,211.00 | 13,145.98 | 0.86% | 66,532 |
| Sep 11, 2025 | 13,140.00 | 13,260.00 | 13,004.00 | 13,099.00 | 13,034.53 | 0.34% | 25,540 |
| Sep 10, 2025 | 13,120.00 | 13,297.00 | 12,950.00 | 13,054.00 | 12,989.75 | -0.08% | 47,841 |
| Sep 9, 2025 | 12,850.00 | 13,100.00 | 12,776.00 | 13,064.00 | 12,999.70 | 2.29% | 55,948 |
| Sep 8, 2025 | 12,934.00 | 13,000.00 | 12,717.00 | 12,771.00 | 12,708.14 | -1.20% | 61,431 |
| Sep 5, 2025 | 13,079.00 | 13,079.00 | 12,835.00 | 12,926.00 | 12,862.38 | -0.42% | 50,777 |
| Sep 4, 2025 | 13,200.00 | 13,200.00 | 12,850.00 | 12,981.00 | 12,917.11 | -0.32% | 39,931 |
| Sep 3, 2025 | 12,720.00 | 13,067.00 | 12,650.00 | 13,023.00 | 12,958.90 | 3.19% | 53,649 |
| Sep 2, 2025 | 12,600.00 | 12,744.00 | 12,544.00 | 12,620.00 | 12,557.88 | 0.61% | 44,479 |
| Sep 1, 2025 | 12,770.00 | 12,847.00 | 12,481.00 | 12,544.00 | 12,482.26 | -1.77% | 89,792 |
| Aug 29, 2025 | 13,030.00 | 13,040.00 | 12,751.00 | 12,770.00 | 12,707.15 | -1.51% | 38,945 |
| Aug 28, 2025 | 13,050.00 | 13,200.00 | 12,900.00 | 12,966.00 | 12,902.18 | -0.24% | 38,487 |
| Aug 26, 2025 | 13,299.00 | 13,350.00 | 12,840.00 | 12,997.00 | 12,933.03 | -2.02% | 92,529 |
| Aug 25, 2025 | 13,630.00 | 13,630.00 | 13,200.00 | 13,265.00 | 13,199.71 | -2.07% | 61,206 |
| Aug 22, 2025 | 13,700.00 | 13,850.00 | 13,421.00 | 13,545.00 | 13,478.33 | -1.13% | 33,115 |
| Aug 21, 2025 | 13,780.00 | 13,780.00 | 13,568.00 | 13,700.00 | 13,632.57 | 0.43% | 36,999 |
| Aug 20, 2025 | 13,853.00 | 13,874.00 | 13,405.00 | 13,642.00 | 13,574.85 | -1.04% | 111,820 |
| Aug 19, 2025 | 14,636.00 | 14,636.00 | 13,700.00 | 13,785.00 | 13,717.15 | -5.08% | 131,464 |
| Aug 18, 2025 | 14,136.00 | 14,763.00 | 14,135.00 | 14,523.00 | 14,451.52 | 2.74% | 94,360 |
| Aug 14, 2025 | 13,970.00 | 14,200.00 | 13,900.00 | 14,136.00 | 14,066.42 | 1.57% | 26,389 |
| Aug 13, 2025 | 13,933.00 | 14,021.00 | 13,813.00 | 13,917.00 | 13,848.50 | 0.81% | 22,910 |
| Aug 12, 2025 | 13,902.00 | 14,109.00 | 13,755.00 | 13,805.00 | 13,737.05 | -1.72% | 25,155 |
| Aug 11, 2025 | 13,828.00 | 14,099.00 | 13,515.00 | 14,047.00 | 13,977.86 | 2.40% | 45,715 |
| Aug 8, 2025 | 13,909.00 | 14,374.00 | 13,667.00 | 13,718.00 | 13,650.48 | -0.45% | 94,466 |
| Aug 7, 2025 | 14,000.00 | 14,445.00 | 13,645.00 | 13,780.00 | 13,712.17 | 1.27% | 293,772 |
| Aug 6, 2025 | 13,900.00 | 13,974.00 | 13,531.00 | 13,607.00 | 13,540.03 | -1.83% | 49,939 |
| Aug 5, 2025 | 13,964.00 | 13,987.00 | 13,800.00 | 13,861.00 | 13,792.78 | -0.27% | 22,438 |
| Aug 4, 2025 | 13,715.00 | 14,250.00 | 13,641.00 | 13,899.00 | 13,830.59 | 0.37% | 48,902 |
| Aug 1, 2025 | 13,975.00 | 14,034.00 | 13,781.00 | 13,848.00 | 13,779.84 | -0.82% | 21,385 |
| Jul 31, 2025 | 13,844.00 | 14,061.00 | 13,844.00 | 13,963.00 | 13,894.27 | -0.68% | 27,343 |
| Jul 30, 2025 | 14,099.00 | 14,119.00 | 13,903.00 | 14,059.00 | 13,989.80 | -0.02% | 17,412 |
| Jul 29, 2025 | 13,804.00 | 14,117.00 | 13,562.00 | 14,062.00 | 13,992.79 | 1.88% | 47,610 |
| Jul 28, 2025 | 13,900.00 | 14,149.00 | 13,511.00 | 13,802.00 | 13,734.07 | -0.36% | 50,923 |
| Jul 25, 2025 | 14,150.00 | 14,150.00 | 13,675.00 | 13,852.00 | 13,783.82 | -2.21% | 83,665 |
| Jul 24, 2025 | 14,033.00 | 14,204.00 | 13,901.00 | 14,165.00 | 14,095.28 | 1.37% | 108,160 |
| Jul 23, 2025 | 14,172.00 | 14,172.00 | 13,939.00 | 13,973.00 | 13,904.22 | -0.69% | 21,611 |
| Jul 22, 2025 | 14,100.00 | 14,107.00 | 13,949.00 | 14,070.00 | 14,000.75 | 0.25% | 22,959 |
| Jul 21, 2025 | 13,940.00 | 14,100.00 | 13,763.00 | 14,035.00 | 13,965.92 | 1.35% | 61,972 |
| Jul 18, 2025 | 14,100.00 | 14,146.00 | 13,800.00 | 13,848.00 | 13,779.84 | -1.79% | 24,707 |
| Jul 17, 2025 | 14,161.00 | 14,161.00 | 14,022.00 | 14,100.00 | 14,030.60 | 0.04% | 14,426 |