Bajaj Holdings & Investment Limited (NSE:BAJAJHLDNG)
India · Delayed Price · Currency is INR 9,150.00
-404.00 (-4.23%)
At close: Mar 27, 2026
NSE:BAJAJHLDNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9,464.00 | 9,531.00 | 9,120.00 | 9,150.00 | 9,150.00 | -4.23% | 131,105 |
| Mar 25, 2026 | 9,401.00 | 9,662.00 | 9,401.00 | 9,554.00 | 9,554.00 | 2.32% | 49,122 |
| Mar 24, 2026 | 9,252.00 | 9,436.00 | 9,211.00 | 9,337.00 | 9,337.00 | 1.91% | 46,884 |
| Mar 23, 2026 | 9,466.00 | 9,498.00 | 9,088.00 | 9,162.00 | 9,162.00 | -3.68% | 46,331 |
| Mar 20, 2026 | 9,705.00 | 9,794.00 | 9,470.00 | 9,512.00 | 9,512.00 | -1.67% | 42,855 |
| Mar 19, 2026 | 9,781.00 | 9,781.00 | 9,630.00 | 9,674.00 | 9,674.00 | -1.88% | 74,131 |
| Mar 18, 2026 | 9,663.00 | 9,900.00 | 9,657.00 | 9,859.00 | 9,859.00 | 2.03% | 32,315 |
| Mar 17, 2026 | 9,630.00 | 9,729.00 | 9,531.00 | 9,663.00 | 9,663.00 | 0.33% | 31,655 |
| Mar 16, 2026 | 9,506.00 | 9,691.00 | 9,345.00 | 9,631.00 | 9,631.00 | 1.31% | 46,038 |
| Mar 13, 2026 | 9,768.00 | 9,856.00 | 9,482.00 | 9,506.00 | 9,506.00 | -2.89% | 60,848 |
| Mar 12, 2026 | 10,102.00 | 10,103.00 | 9,760.00 | 9,789.00 | 9,789.00 | -3.81% | 83,281 |
| Mar 11, 2026 | 10,300.00 | 10,419.00 | 10,110.00 | 10,177.00 | 10,177.00 | -1.09% | 66,296 |
| Mar 10, 2026 | 10,308.00 | 10,352.00 | 10,111.00 | 10,289.00 | 10,289.00 | 0.38% | 59,081 |
| Mar 9, 2026 | 10,481.00 | 10,489.00 | 10,200.00 | 10,250.00 | 10,250.00 | -2.94% | 53,369 |
| Mar 6, 2026 | 10,600.00 | 10,791.00 | 10,543.00 | 10,560.00 | 10,560.00 | -0.97% | 29,688 |
| Mar 5, 2026 | 10,658.00 | 10,726.00 | 10,540.00 | 10,663.00 | 10,663.00 | 0.11% | 36,502 |
| Mar 4, 2026 | 10,499.00 | 10,681.00 | 10,485.00 | 10,651.00 | 10,651.00 | -0.41% | 54,569 |
| Mar 2, 2026 | 10,400.00 | 10,720.00 | 10,400.00 | 10,695.00 | 10,695.00 | -1.01% | 35,739 |
| Feb 27, 2026 | 10,980.00 | 11,060.00 | 10,767.00 | 10,804.00 | 10,804.00 | -1.34% | 83,861 |
| Feb 26, 2026 | 11,184.00 | 11,224.00 | 10,880.00 | 10,951.00 | 10,951.00 | -1.93% | 109,416 |
| Feb 25, 2026 | 11,400.00 | 11,449.00 | 11,112.00 | 11,166.00 | 11,166.00 | -1.45% | 114,964 |
| Feb 24, 2026 | 11,524.00 | 11,558.00 | 11,261.00 | 11,330.00 | 11,330.00 | -1.49% | 62,913 |
| Feb 23, 2026 | 11,220.00 | 11,632.00 | 11,150.00 | 11,501.00 | 11,501.00 | 2.80% | 137,005 |
| Feb 20, 2026 | 11,188.00 | 11,217.00 | 10,949.00 | 11,188.00 | 11,188.00 | - | 61,661 |
| Feb 19, 2026 | 11,388.00 | 11,460.00 | 11,100.00 | 11,188.00 | 11,188.00 | -1.97% | 68,967 |
| Feb 18, 2026 | 11,236.00 | 11,440.00 | 11,226.00 | 11,413.00 | 11,413.00 | 1.75% | 58,482 |
| Feb 17, 2026 | 11,205.00 | 11,274.00 | 11,033.00 | 11,217.00 | 11,217.00 | 0.75% | 34,140 |
| Feb 16, 2026 | 10,881.00 | 11,239.00 | 10,862.00 | 11,133.00 | 11,133.00 | 2.32% | 46,053 |
| Feb 13, 2026 | 11,040.00 | 11,040.00 | 10,821.00 | 10,881.00 | 10,881.00 | -1.44% | 32,683 |
| Feb 12, 2026 | 11,113.00 | 11,181.00 | 11,000.00 | 11,040.00 | 11,040.00 | -0.64% | 24,946 |
| Feb 11, 2026 | 11,097.00 | 11,195.00 | 11,015.00 | 11,111.00 | 11,111.00 | 0.27% | 28,692 |
| Feb 10, 2026 | 11,063.00 | 11,150.00 | 11,005.00 | 11,081.00 | 11,081.00 | -0.18% | 33,459 |
| Feb 9, 2026 | 11,032.00 | 11,139.00 | 10,957.00 | 11,101.00 | 11,101.00 | 0.93% | 52,907 |
| Feb 6, 2026 | 10,915.00 | 11,023.00 | 10,675.00 | 10,999.00 | 10,999.00 | 0.99% | 53,765 |
| Feb 5, 2026 | 11,000.00 | 11,310.00 | 10,816.00 | 10,891.00 | 10,891.00 | 0.02% | 211,732 |
| Feb 4, 2026 | 10,915.00 | 11,086.00 | 10,827.00 | 10,889.00 | 10,889.00 | -0.24% | 48,360 |
| Feb 3, 2026 | 10,800.00 | 11,035.00 | 10,800.00 | 10,915.00 | 10,915.00 | 2.38% | 83,810 |
| 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 |