Bajaj Holdings & Investment Limited (NSE:BAJAJHLDNG)
India · Delayed Price · Currency is INR 13,144
0.00 (0.00%)
Oct 24, 2025, 3:29 PM IST
NSE:BAJAJHLDNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 13,144.00 | 13,167.00 | 12,953.00 | 13,144.00 | 13,144.00 | - | 76,554 |
| Oct 23, 2025 | 12,735.00 | 13,186.00 | 12,683.00 | 13,144.00 | 13,144.00 | 3.24% | 102,503 |
| Oct 21, 2025 | 12,799.00 | 12,799.00 | 12,623.00 | 12,732.00 | 12,732.00 | 1.01% | 7,414 |
| Oct 20, 2025 | 12,593.00 | 12,676.00 | 12,510.00 | 12,605.00 | 12,605.00 | -0.40% | 24,437 |
| Oct 17, 2025 | 12,520.00 | 12,681.00 | 12,325.00 | 12,655.00 | 12,655.00 | 1.23% | 46,744 |
| Oct 16, 2025 | 12,217.00 | 12,563.00 | 12,217.00 | 12,501.00 | 12,501.00 | 2.32% | 46,145 |
| Oct 15, 2025 | 12,225.00 | 12,300.00 | 12,125.00 | 12,217.00 | 12,217.00 | 0.05% | 25,443 |
| Oct 14, 2025 | 12,302.00 | 12,362.00 | 12,095.00 | 12,211.00 | 12,211.00 | -1.16% | 39,400 |
| Oct 13, 2025 | 11,911.00 | 12,400.00 | 11,911.00 | 12,354.00 | 12,354.00 | 2.32% | 44,430 |
| Oct 10, 2025 | 11,980.00 | 12,148.00 | 11,888.00 | 12,074.00 | 12,074.00 | 1.39% | 31,217 |
| Oct 9, 2025 | 12,151.00 | 12,166.00 | 11,884.00 | 11,909.00 | 11,909.00 | -1.52% | 33,143 |
| Oct 8, 2025 | 12,250.00 | 12,273.00 | 12,015.00 | 12,093.00 | 12,093.00 | 0.03% | 38,643 |
| Oct 7, 2025 | 11,880.00 | 12,148.00 | 11,810.00 | 12,089.00 | 12,089.00 | 2.43% | 102,385 |
| Oct 6, 2025 | 11,828.00 | 11,986.00 | 11,782.00 | 11,802.00 | 11,802.00 | -0.14% | 57,423 |
| Oct 3, 2025 | 12,039.00 | 12,039.00 | 11,780.00 | 11,819.00 | 11,819.00 | -1.48% | 119,815 |
| Oct 1, 2025 | 12,100.00 | 12,301.00 | 11,940.00 | 11,996.00 | 11,996.00 | -2.05% | 81,652 |
| Sep 30, 2025 | 12,570.00 | 12,690.00 | 11,890.00 | 12,247.00 | 12,247.00 | -1.73% | 103,078 |
| Sep 29, 2025 | 12,798.00 | 12,903.00 | 12,320.00 | 12,462.00 | 12,462.00 | -1.86% | 125,095 |
| Sep 26, 2025 | 12,897.00 | 12,985.00 | 12,544.00 | 12,698.00 | 12,698.00 | -1.56% | 32,351 |
| 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 | 13,023.00 | 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 | 12,482.28 | -1.77% | 89,792 |
| Aug 29, 2025 | 13,030.00 | 13,040.00 | 12,751.00 | 12,770.00 | 12,707.17 | -1.51% | 38,945 |
| Aug 28, 2025 | 13,050.00 | 13,200.00 | 12,900.00 | 12,966.00 | 12,902.21 | -0.24% | 38,487 |
| Aug 26, 2025 | 13,299.00 | 13,350.00 | 12,840.00 | 12,997.00 | 12,933.05 | -2.02% | 92,529 |
| Aug 25, 2025 | 13,630.00 | 13,630.00 | 13,200.00 | 13,265.00 | 13,199.74 | -2.07% | 61,206 |
| Aug 22, 2025 | 13,700.00 | 13,850.00 | 13,421.00 | 13,545.00 | 13,478.36 | -1.13% | 33,115 |
| Aug 21, 2025 | 13,780.00 | 13,780.00 | 13,568.00 | 13,700.00 | 13,632.60 | 0.43% | 36,999 |
| Aug 20, 2025 | 13,853.00 | 13,874.00 | 13,405.00 | 13,642.00 | 13,574.88 | -1.04% | 111,820 |
| Aug 19, 2025 | 14,636.00 | 14,636.00 | 13,700.00 | 13,785.00 | 13,717.18 | -5.08% | 131,464 |
| Aug 18, 2025 | 14,136.00 | 14,763.00 | 14,135.00 | 14,523.00 | 14,451.55 | 2.74% | 94,360 |
| Aug 14, 2025 | 13,970.00 | 14,200.00 | 13,900.00 | 14,136.00 | 14,066.45 | 1.57% | 26,389 |
| Aug 13, 2025 | 13,933.00 | 14,021.00 | 13,813.00 | 13,917.00 | 13,848.53 | 0.81% | 22,910 |
| Aug 12, 2025 | 13,902.00 | 14,109.00 | 13,755.00 | 13,805.00 | 13,737.08 | -1.72% | 25,155 |