Bajaj Holdings & Investment Limited (NSE:BAJAJHLDNG)
India · Delayed Price · Currency is INR 10,594
+111 (1.06%)
May 25, 2026, 10:00 AM IST
NSE:BAJAJHLDNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 10,389.00 | 10,575.00 | 10,370.00 | 10,500.00 | - | 0.94% | 29,282 |
| May 21, 2026 | 10,540.00 | 10,685.00 | 10,200.00 | 10,402.00 | 10,402.00 | -0.63% | 78,531 |
| May 20, 2026 | 10,237.00 | 10,498.00 | 10,171.00 | 10,468.00 | 10,468.00 | 1.50% | 39,588 |
| May 19, 2026 | 10,367.00 | 10,475.00 | 10,270.00 | 10,313.00 | 10,313.00 | -0.52% | 30,959 |
| May 18, 2026 | 10,250.00 | 10,425.00 | 10,100.00 | 10,367.00 | 10,367.00 | 0.57% | 30,521 |
| May 15, 2026 | 10,305.00 | 10,482.00 | 10,229.00 | 10,308.00 | 10,308.00 | -0.47% | 21,073 |
| May 14, 2026 | 10,074.00 | 10,473.00 | 9,940.00 | 10,357.00 | 10,357.00 | 3.31% | 57,961 |
| May 13, 2026 | 10,060.00 | 10,195.00 | 9,958.00 | 10,025.00 | 10,025.00 | -0.71% | 32,335 |
| May 12, 2026 | 10,410.00 | 10,525.00 | 10,062.00 | 10,097.00 | 10,097.00 | -3.15% | 42,479 |
| May 11, 2026 | 10,632.00 | 10,662.00 | 10,370.00 | 10,425.00 | 10,425.00 | -1.95% | 34,410 |
| May 8, 2026 | 10,545.00 | 10,840.00 | 10,342.00 | 10,632.00 | 10,632.00 | 0.33% | 79,849 |
| May 7, 2026 | 10,800.00 | 10,804.00 | 10,542.00 | 10,597.00 | 10,597.00 | -0.14% | 139,708 |
| May 6, 2026 | 10,600.00 | 10,799.00 | 10,514.00 | 10,612.00 | 10,612.00 | 1.37% | 47,202 |
| May 5, 2026 | 10,376.00 | 10,498.00 | 10,231.00 | 10,469.00 | 10,469.00 | 0.90% | 28,968 |
| May 4, 2026 | 10,399.00 | 10,691.00 | 10,276.00 | 10,376.00 | 10,376.00 | 1.06% | 48,288 |
| Apr 30, 2026 | 10,355.00 | 10,372.50 | 10,120.50 | 10,267.00 | 10,267.00 | -0.37% | 28,916 |
| Apr 29, 2026 | 10,355.00 | 10,470.00 | 10,290.00 | 10,305.50 | 10,305.50 | 0.58% | 23,745 |
| Apr 28, 2026 | 10,333.50 | 10,392.00 | 10,185.00 | 10,246.50 | 10,246.50 | -0.84% | 65,957 |
| Apr 27, 2026 | 10,310.00 | 10,420.00 | 10,255.50 | 10,333.50 | 10,333.50 | 0.72% | 20,642 |
| Apr 24, 2026 | 10,351.50 | 10,450.00 | 10,210.00 | 10,259.50 | 10,259.50 | -1.13% | 32,677 |
| Apr 23, 2026 | 10,350.50 | 10,583.00 | 10,252.00 | 10,376.50 | 10,376.50 | - | 50,640 |
| Apr 22, 2026 | 10,355.00 | 10,425.50 | 10,300.00 | 10,376.00 | 10,376.00 | 0.46% | 25,978 |
| Apr 21, 2026 | 10,375.00 | 10,449.00 | 10,304.50 | 10,329.00 | 10,329.00 | -0.57% | 20,317 |
| Apr 20, 2026 | 10,400.00 | 10,496.00 | 10,302.00 | 10,388.00 | 10,388.00 | 0.31% | 38,761 |
| Apr 17, 2026 | 10,210.00 | 10,401.00 | 10,150.50 | 10,355.50 | 10,355.50 | 1.47% | 47,900 |
| Apr 16, 2026 | 10,173.00 | 10,260.00 | 10,098.00 | 10,205.00 | 10,205.00 | 1.46% | 81,617 |
| Apr 15, 2026 | 10,004.50 | 10,167.50 | 9,942.50 | 10,058.50 | 10,058.50 | 2.03% | 53,511 |
| Apr 13, 2026 | 9,846.00 | 10,022.00 | 9,795.00 | 9,858.00 | 9,858.00 | -1.40% | 39,203 |
| Apr 10, 2026 | 9,990.00 | 10,118.50 | 9,924.00 | 9,997.50 | 9,997.50 | 0.86% | 42,980 |
| Apr 9, 2026 | 9,961.50 | 10,090.00 | 9,879.00 | 9,912.50 | 9,912.50 | -0.58% | 54,813 |
| Apr 8, 2026 | 9,500.00 | 10,100.50 | 9,450.00 | 9,970.00 | 9,970.00 | 7.94% | 101,490 |
| Apr 7, 2026 | 9,077.00 | 9,300.00 | 8,933.00 | 9,237.00 | 9,237.00 | 1.16% | 46,495 |
| Apr 6, 2026 | 9,037.00 | 9,190.00 | 8,838.00 | 9,131.00 | 9,131.00 | 1.54% | 48,445 |
| Apr 2, 2026 | 8,780.00 | 9,020.00 | 8,588.00 | 8,992.50 | 8,992.50 | 0.96% | 52,733 |
| Apr 1, 2026 | 8,999.00 | 9,166.00 | 8,831.50 | 8,907.00 | 8,907.00 | 1.84% | 71,648 |
| Mar 30, 2026 | 9,026.00 | 9,090.00 | 8,712.00 | 8,746.00 | 8,746.00 | -4.42% | 108,922 |
| 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 |