Bajaj Holdings & Investment Limited (NSE:BAJAJHLDNG)
India · Delayed Price · Currency is INR 10,918
+257 (2.41%)
Feb 3, 2026, 11:50 AM IST
NSE:BAJAJHLDNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 10,560.00 | 10,697.00 | 10,400.00 | 10,661.00 | 10,661.00 | 1.33% | 46,807 |
| Feb 1, 2026 | 10,800.00 | 10,800.00 | 10,453.00 | 10,521.00 | 10,521.00 | -2.58% | 16,670 |
| Jan 30, 2026 | 10,640.00 | 10,860.00 | 10,640.00 | 10,800.00 | 10,800.00 | 0.68% | 66,246 |
| Jan 29, 2026 | 10,749.00 | 10,775.00 | 10,641.00 | 10,727.00 | 10,727.00 | 0.21% | 37,478 |
| Jan 28, 2026 | 10,582.00 | 10,754.00 | 10,580.00 | 10,704.00 | 10,704.00 | 0.90% | 50,260 |
| Jan 27, 2026 | 10,711.00 | 10,744.00 | 10,481.00 | 10,609.00 | 10,609.00 | -0.55% | 76,057 |
| Jan 23, 2026 | 10,767.00 | 10,785.00 | 10,596.00 | 10,668.00 | 10,668.00 | -0.62% | 131,490 |
| Jan 22, 2026 | 10,649.00 | 10,787.00 | 10,639.00 | 10,735.00 | 10,735.00 | 1.15% | 33,459 |
| Jan 21, 2026 | 10,561.00 | 10,661.00 | 10,540.00 | 10,613.00 | 10,613.00 | 0.50% | 43,298 |
| Jan 20, 2026 | 10,689.00 | 10,689.00 | 10,520.00 | 10,560.00 | 10,560.00 | -0.83% | 45,417 |
| Jan 19, 2026 | 10,631.00 | 10,788.00 | 10,505.00 | 10,648.00 | 10,648.00 | -0.32% | 42,224 |
| Jan 16, 2026 | 10,799.00 | 10,810.00 | 10,621.00 | 10,682.00 | 10,682.00 | -0.55% | 52,028 |
| Jan 14, 2026 | 10,799.00 | 10,820.00 | 10,600.00 | 10,741.00 | 10,741.00 | 0.11% | 88,075 |
| Jan 13, 2026 | 10,785.00 | 10,980.00 | 10,624.00 | 10,729.00 | 10,729.00 | -0.15% | 128,939 |
| Jan 12, 2026 | 11,134.00 | 11,161.00 | 10,640.00 | 10,745.00 | 10,745.00 | -2.70% | 133,197 |
| Jan 9, 2026 | 11,201.00 | 11,272.00 | 11,016.00 | 11,043.00 | 11,043.00 | -1.48% | 61,206 |
| Jan 8, 2026 | 11,200.00 | 11,660.00 | 11,138.00 | 11,209.00 | 11,209.00 | 0.10% | 287,380 |
| Jan 7, 2026 | 11,224.00 | 11,247.00 | 11,029.00 | 11,198.00 | 11,198.00 | -0.04% | 47,399 |
| Jan 6, 2026 | 11,272.00 | 11,343.00 | 11,101.00 | 11,202.00 | 11,202.00 | -0.62% | 54,515 |
| Jan 5, 2026 | 11,199.00 | 11,392.00 | 11,100.00 | 11,272.00 | 11,272.00 | 0.81% | 67,952 |
| Jan 2, 2026 | 11,342.00 | 11,342.00 | 11,072.00 | 11,181.00 | 11,181.00 | -1.42% | 58,889 |
| Jan 1, 2026 | 11,350.00 | 11,438.00 | 11,220.00 | 11,342.00 | 11,342.00 | 0.12% | 37,154 |
| Dec 31, 2025 | 11,020.00 | 11,500.00 | 11,020.00 | 11,328.00 | 11,328.00 | 3.15% | 135,869 |
| Dec 30, 2025 | 11,236.00 | 11,420.00 | 10,913.00 | 10,982.00 | 10,982.00 | -2.38% | 81,987 |
| Dec 29, 2025 | 11,120.00 | 11,330.00 | 11,120.00 | 11,250.00 | 11,250.00 | 0.85% | 21,182 |
| Dec 26, 2025 | 11,199.00 | 11,295.00 | 11,149.00 | 11,155.00 | 11,155.00 | -0.61% | 14,887 |
| Dec 24, 2025 | 11,240.00 | 11,302.00 | 11,198.00 | 11,224.00 | 11,224.00 | -0.49% | 16,358 |
| Dec 23, 2025 | 11,255.00 | 11,310.00 | 11,186.00 | 11,279.00 | 11,279.00 | 0.21% | 25,921 |
| Dec 22, 2025 | 11,158.00 | 11,337.00 | 11,102.00 | 11,255.00 | 11,255.00 | 0.96% | 36,705 |
| Dec 19, 2025 | 11,020.00 | 11,270.00 | 10,962.00 | 11,148.00 | 11,148.00 | 1.89% | 72,371 |
| Dec 18, 2025 | 11,106.00 | 11,106.00 | 10,800.00 | 10,941.00 | 10,941.00 | -1.18% | 29,991 |
| Dec 17, 2025 | 11,075.00 | 11,140.00 | 10,987.00 | 11,072.00 | 11,072.00 | 0.04% | 26,971 |
| Dec 16, 2025 | 11,032.00 | 11,152.00 | 10,945.00 | 11,068.00 | 11,068.00 | 0.05% | 65,436 |
| Dec 15, 2025 | 10,905.00 | 11,098.00 | 10,830.00 | 11,062.00 | 11,062.00 | 1.49% | 52,244 |
| Dec 12, 2025 | 11,035.00 | 11,089.00 | 10,880.00 | 10,900.00 | 10,900.00 | -0.76% | 37,619 |
| Dec 11, 2025 | 11,089.00 | 11,174.00 | 10,968.00 | 10,984.00 | 10,984.00 | -1.06% | 31,891 |
| Dec 10, 2025 | 11,062.00 | 11,165.00 | 10,977.00 | 11,102.00 | 11,102.00 | 0.35% | 43,035 |
| Dec 9, 2025 | 10,988.00 | 11,127.00 | 10,880.00 | 11,063.00 | 11,063.00 | 0.87% | 60,470 |
| Dec 8, 2025 | 11,100.00 | 11,172.00 | 10,890.00 | 10,968.00 | 10,968.00 | -1.91% | 62,994 |
| Dec 5, 2025 | 11,121.00 | 11,266.00 | 10,980.00 | 11,181.00 | 11,181.00 | 0.57% | 194,196 |
| Dec 4, 2025 | 11,249.00 | 11,379.00 | 11,080.00 | 11,118.00 | 11,118.00 | -0.93% | 60,360 |
| Dec 3, 2025 | 11,116.00 | 11,320.00 | 10,985.00 | 11,222.00 | 11,222.00 | 1.57% | 186,376 |
| Dec 2, 2025 | 11,300.00 | 11,300.00 | 10,922.00 | 11,049.00 | 11,049.00 | -2.50% | 359,605 |
| Dec 1, 2025 | 11,519.00 | 11,846.00 | 11,300.00 | 11,332.00 | 11,332.00 | -1.45% | 131,948 |
| Nov 28, 2025 | 11,329.00 | 11,615.00 | 11,100.00 | 11,499.00 | 11,499.00 | 2.25% | 198,137 |
| Nov 27, 2025 | 11,740.00 | 11,773.00 | 11,221.00 | 11,246.00 | 11,246.00 | -4.16% | 112,924 |
| Nov 26, 2025 | 11,690.00 | 11,818.00 | 11,425.00 | 11,734.00 | 11,734.00 | 0.81% | 65,740 |
| Nov 25, 2025 | 11,500.00 | 11,690.00 | 11,352.00 | 11,640.00 | 11,640.00 | 1.46% | 41,900 |
| Nov 24, 2025 | 11,721.00 | 11,731.00 | 11,351.00 | 11,473.00 | 11,473.00 | -1.44% | 161,587 |
| Nov 21, 2025 | 11,747.00 | 11,824.00 | 11,601.00 | 11,641.00 | 11,641.00 | -0.90% | 54,164 |