Bajaj Holdings & Investment Limited (NSE:BAJAJHLDNG)
India · Delayed Price · Currency is INR 11,641
-92 (-0.78%)
Nov 21, 2025, 3:30 PM IST
NSE:BAJAJHLDNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 11,747.00 | 11,824.00 | 11,601.00 | 11,641.00 | 11,641.00 | -0.90% | 54,164 |
| Nov 20, 2025 | 11,679.00 | 11,809.00 | 11,667.00 | 11,747.00 | 11,747.00 | 0.12% | 39,186 |
| Nov 19, 2025 | 11,949.00 | 11,959.00 | 11,679.00 | 11,733.00 | 11,733.00 | -1.17% | 61,239 |
| Nov 18, 2025 | 12,159.00 | 12,189.00 | 11,828.00 | 11,872.00 | 11,872.00 | -2.08% | 85,666 |
| Nov 17, 2025 | 12,574.00 | 12,964.00 | 12,090.00 | 12,124.00 | 12,124.00 | -3.55% | 110,495 |
| Nov 14, 2025 | 12,041.00 | 12,642.00 | 12,019.00 | 12,570.00 | 12,570.00 | 4.92% | 174,364 |
| Nov 13, 2025 | 12,000.00 | 12,133.00 | 11,964.00 | 11,981.00 | 11,981.00 | -0.14% | 40,621 |
| Nov 12, 2025 | 12,499.00 | 12,500.00 | 11,934.00 | 11,998.00 | 11,998.00 | -1.30% | 82,679 |
| Nov 11, 2025 | 12,614.00 | 12,634.00 | 12,050.00 | 12,156.00 | 12,156.00 | -3.63% | 73,726 |
| Nov 10, 2025 | 12,594.00 | 13,157.00 | 12,570.00 | 12,614.00 | 12,614.00 | 0.27% | 85,196 |
| Nov 7, 2025 | 13,000.00 | 13,000.00 | 12,510.00 | 12,580.00 | 12,580.00 | -4.25% | 87,011 |
| Nov 6, 2025 | 12,139.00 | 13,250.00 | 12,015.00 | 13,139.00 | 13,139.00 | 8.67% | 706,323 |
| Nov 4, 2025 | 12,106.00 | 12,463.00 | 12,006.00 | 12,091.00 | 12,091.00 | -0.30% | 35,113 |
| Nov 3, 2025 | 12,303.00 | 12,303.00 | 12,014.00 | 12,127.00 | 12,127.00 | -1.43% | 42,681 |
| Oct 31, 2025 | 12,534.00 | 12,534.00 | 12,273.00 | 12,303.00 | 12,303.00 | -1.15% | 29,810 |
| Oct 30, 2025 | 12,700.00 | 12,700.00 | 12,350.00 | 12,446.00 | 12,446.00 | -1.37% | 23,844 |
| Oct 29, 2025 | 12,786.00 | 12,793.00 | 12,513.00 | 12,619.00 | 12,619.00 | -1.31% | 22,032 |
| Oct 28, 2025 | 12,953.00 | 13,074.00 | 12,727.00 | 12,787.00 | 12,787.00 | -1.28% | 78,709 |
| Oct 27, 2025 | 13,140.00 | 13,157.00 | 12,901.00 | 12,953.00 | 12,953.00 | -1.45% | 42,072 |
| Oct 24, 2025 | 13,144.00 | 13,167.00 | 12,953.00 | 13,144.00 | 13,144.00 | - | 76,553 |
| Oct 23, 2025 | 12,735.00 | 13,186.00 | 12,683.00 | 13,144.00 | 13,144.00 | 3.24% | 102,501 |
| 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% | 24,435 |
| 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% | 46,094 |
| 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% | 44,409 |
| Oct 10, 2025 | 11,980.00 | 12,148.00 | 11,888.00 | 12,074.00 | 12,074.00 | 1.39% | 31,215 |
| 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% | 38,642 |
| Oct 7, 2025 | 11,880.00 | 12,148.00 | 11,810.00 | 12,089.00 | 12,089.00 | 2.43% | 102,380 |
| 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% | 125,091 |
| 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 |