Bajaj Holdings & Investment Limited (NSE:BAJAJHLDNG)
India · Delayed Price · Currency is INR 12,934
-47 (-0.36%)
Sep 5, 2025, 3:29 PM IST
NSE:BAJAJHLDNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 13,200.00 | 13,200.00 | 12,850.00 | 12,981.00 | 12,981.00 | -0.32% | 39,934 |
| Sep 3, 2025 | 12,720.00 | 13,067.00 | 12,650.00 | 13,023.00 | 13,023.00 | 3.19% | 53,649 |
| Sep 2, 2025 | 12,600.00 | 12,744.00 | 12,544.00 | 12,620.00 | 12,620.00 | 0.61% | 44,479 |
| Sep 1, 2025 | 12,770.00 | 12,847.00 | 12,481.00 | 12,544.00 | 12,544.00 | -1.77% | 89,792 |
| Aug 29, 2025 | 13,030.00 | 13,040.00 | 12,751.00 | 12,770.00 | 12,770.00 | -1.51% | 38,945 |
| Aug 28, 2025 | 13,050.00 | 13,200.00 | 12,900.00 | 12,966.00 | 12,966.00 | -0.24% | 38,487 |
| Aug 26, 2025 | 13,299.00 | 13,350.00 | 12,840.00 | 12,997.00 | 12,997.00 | -2.02% | 92,529 |
| Aug 25, 2025 | 13,630.00 | 13,630.00 | 13,200.00 | 13,265.00 | 13,265.00 | -2.07% | 61,206 |
| Aug 22, 2025 | 13,700.00 | 13,850.00 | 13,421.00 | 13,545.00 | 13,545.00 | -1.13% | 33,115 |
| Aug 21, 2025 | 13,780.00 | 13,780.00 | 13,568.00 | 13,700.00 | 13,700.00 | 0.43% | 36,999 |
| Aug 20, 2025 | 13,853.00 | 13,874.00 | 13,405.00 | 13,642.00 | 13,642.00 | -1.04% | 111,820 |
| Aug 19, 2025 | 14,636.00 | 14,636.00 | 13,700.00 | 13,785.00 | 13,785.00 | -5.08% | 131,464 |
| Aug 18, 2025 | 14,136.00 | 14,763.00 | 14,135.00 | 14,523.00 | 14,523.00 | 2.74% | 94,360 |
| Aug 14, 2025 | 13,970.00 | 14,200.00 | 13,900.00 | 14,136.00 | 14,136.00 | 1.57% | 26,389 |
| Aug 13, 2025 | 13,933.00 | 14,021.00 | 13,813.00 | 13,917.00 | 13,917.00 | 0.81% | 22,910 |
| Aug 12, 2025 | 13,902.00 | 14,109.00 | 13,755.00 | 13,805.00 | 13,805.00 | -1.72% | 25,155 |
| Aug 11, 2025 | 13,828.00 | 14,099.00 | 13,515.00 | 14,047.00 | 14,047.00 | 2.40% | 45,715 |
| Aug 8, 2025 | 13,909.00 | 14,374.00 | 13,667.00 | 13,718.00 | 13,718.00 | -0.45% | 94,466 |
| Aug 7, 2025 | 14,000.00 | 14,445.00 | 13,645.00 | 13,780.00 | 13,780.00 | 1.27% | 293,772 |
| Aug 6, 2025 | 13,900.00 | 13,974.00 | 13,531.00 | 13,607.00 | 13,607.00 | -1.83% | 49,939 |
| Aug 5, 2025 | 13,964.00 | 13,987.00 | 13,800.00 | 13,861.00 | 13,861.00 | -0.27% | 22,438 |
| Aug 4, 2025 | 13,715.00 | 14,250.00 | 13,641.00 | 13,899.00 | 13,899.00 | 0.37% | 48,902 |
| Aug 1, 2025 | 13,975.00 | 14,034.00 | 13,781.00 | 13,848.00 | 13,848.00 | -0.82% | 21,385 |
| Jul 31, 2025 | 13,844.00 | 14,061.00 | 13,844.00 | 13,963.00 | 13,963.00 | -0.68% | 27,343 |
| Jul 30, 2025 | 14,099.00 | 14,119.00 | 13,903.00 | 14,059.00 | 14,059.00 | -0.02% | 17,412 |
| Jul 29, 2025 | 13,804.00 | 14,117.00 | 13,562.00 | 14,062.00 | 14,062.00 | 1.88% | 47,610 |
| Jul 28, 2025 | 13,900.00 | 14,149.00 | 13,511.00 | 13,802.00 | 13,802.00 | -0.36% | 50,923 |
| Jul 25, 2025 | 14,150.00 | 14,150.00 | 13,675.00 | 13,852.00 | 13,852.00 | -2.21% | 83,665 |
| Jul 24, 2025 | 14,033.00 | 14,204.00 | 13,901.00 | 14,165.00 | 14,165.00 | 1.37% | 108,160 |
| Jul 23, 2025 | 14,172.00 | 14,172.00 | 13,939.00 | 13,973.00 | 13,973.00 | -0.69% | 21,611 |
| Jul 22, 2025 | 14,100.00 | 14,107.00 | 13,949.00 | 14,070.00 | 14,070.00 | 0.25% | 22,959 |
| Jul 21, 2025 | 13,940.00 | 14,100.00 | 13,763.00 | 14,035.00 | 14,035.00 | 1.35% | 61,972 |
| Jul 18, 2025 | 14,100.00 | 14,146.00 | 13,800.00 | 13,848.00 | 13,848.00 | -1.79% | 24,707 |
| Jul 17, 2025 | 14,161.00 | 14,161.00 | 14,022.00 | 14,100.00 | 14,100.00 | 0.04% | 14,426 |
| Jul 16, 2025 | 14,164.00 | 14,220.00 | 14,050.00 | 14,095.00 | 14,095.00 | -0.49% | 30,787 |
| Jul 15, 2025 | 14,220.00 | 14,350.00 | 14,008.00 | 14,164.00 | 14,164.00 | 0.11% | 39,811 |
| Jul 14, 2025 | 13,805.00 | 14,299.00 | 13,659.00 | 14,148.00 | 14,148.00 | 2.88% | 57,795 |
| Jul 11, 2025 | 13,950.00 | 14,100.00 | 13,710.00 | 13,752.00 | 13,752.00 | -0.89% | 21,532 |
| Jul 10, 2025 | 13,862.00 | 13,916.00 | 13,740.00 | 13,875.00 | 13,875.00 | 0.09% | 22,679 |
| Jul 9, 2025 | 13,951.00 | 13,972.00 | 13,701.00 | 13,862.00 | 13,862.00 | -0.14% | 33,064 |
| Jul 8, 2025 | 14,332.00 | 14,346.00 | 13,850.00 | 13,882.00 | 13,882.00 | -2.84% | 35,627 |
| Jul 7, 2025 | 14,291.00 | 14,349.00 | 14,105.00 | 14,288.00 | 14,288.00 | 0.43% | 21,147 |
| Jul 4, 2025 | 14,293.00 | 14,405.00 | 14,174.00 | 14,227.00 | 14,227.00 | 0.30% | 28,212 |
| Jul 3, 2025 | 14,444.00 | 14,524.00 | 14,116.00 | 14,184.00 | 14,184.00 | -1.62% | 32,741 |
| Jul 2, 2025 | 14,448.00 | 14,538.00 | 14,265.00 | 14,417.00 | 14,417.00 | 0.53% | 35,886 |
| Jul 1, 2025 | 14,473.00 | 14,630.00 | 14,221.00 | 14,341.00 | 14,341.00 | -0.26% | 87,116 |
| Jun 30, 2025 | 14,000.00 | 14,450.00 | 13,951.00 | 14,379.00 | 14,379.00 | 1.73% | 98,360 |
| Jun 27, 2025 | 13,934.00 | 14,400.00 | 13,747.00 | 14,134.00 | 14,134.00 | 1.90% | 96,693 |
| Jun 26, 2025 | 13,844.00 | 13,940.00 | 13,681.00 | 13,870.00 | 13,842.00 | 1.09% | 42,047 |
| Jun 25, 2025 | 13,839.00 | 13,918.00 | 13,592.00 | 13,721.00 | 13,693.30 | -0.38% | 41,533 |