Bajaj Holdings & Investment Limited (NSE:BAJAJHLDNG)
India · Delayed Price · Currency is INR 11,063
-139 (-1.24%)
Jan 7, 2026, 12:10 PM IST
NSE:BAJAJHLDNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |