Bajaj Holdings & Investment Limited (NSE:BAJAJHLDNG)
India · Delayed Price · Currency is INR 10,605
-71 (-0.67%)
Jun 19, 2026, 9:20 AM IST
NSE:BAJAJHLDNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 10,550.00 | 10,705.00 | 10,500.00 | 10,676.00 | 10,676.00 | 1.68% | 50,170 |
| Jun 17, 2026 | 10,500.00 | 10,598.00 | 10,414.00 | 10,500.00 | 10,500.00 | 0.34% | 39,333 |
| Jun 16, 2026 | 10,350.00 | 10,500.00 | 10,295.00 | 10,464.00 | 10,464.00 | 1.73% | 32,359 |
| Jun 15, 2026 | 10,280.00 | 10,552.00 | 10,254.00 | 10,286.00 | 10,286.00 | 1.23% | 62,629 |
| Jun 12, 2026 | 9,958.00 | 10,199.00 | 9,904.00 | 10,161.00 | 10,161.00 | 3.02% | 29,301 |
| Jun 11, 2026 | 9,976.00 | 10,021.00 | 9,850.00 | 9,863.00 | 9,863.00 | -1.71% | 29,918 |
| Jun 10, 2026 | 10,280.00 | 10,283.00 | 9,974.00 | 10,035.00 | 10,035.00 | -2.13% | 32,889 |
| Jun 9, 2026 | 9,938.00 | 10,280.00 | 9,870.00 | 10,253.00 | 10,253.00 | 3.90% | 57,488 |
| Jun 8, 2026 | 10,092.00 | 10,092.00 | 9,816.00 | 9,868.00 | 9,868.00 | -3.25% | 45,644 |
| Jun 5, 2026 | 10,189.00 | 10,355.00 | 10,131.00 | 10,199.00 | 10,199.00 | 0.71% | 68,806 |
| Jun 4, 2026 | 10,149.00 | 10,278.00 | 10,081.00 | 10,127.00 | 10,127.00 | -0.62% | 24,423 |
| Jun 3, 2026 | 10,200.00 | 10,265.00 | 10,060.00 | 10,190.00 | 10,190.00 | -0.49% | 25,913 |
| Jun 2, 2026 | 10,295.00 | 10,318.00 | 10,073.00 | 10,240.00 | 10,240.00 | -0.29% | 31,461 |
| Jun 1, 2026 | 10,450.00 | 10,547.00 | 10,200.00 | 10,270.00 | 10,270.00 | -0.88% | 66,761 |
| May 29, 2026 | 10,570.00 | 10,620.00 | 10,270.00 | 10,361.00 | 10,361.00 | -1.85% | 103,855 |
| May 27, 2026 | 10,705.00 | 10,710.00 | 10,500.00 | 10,556.00 | 10,556.00 | -1.39% | 30,861 |
| May 26, 2026 | 10,681.00 | 10,931.00 | 10,601.00 | 10,705.00 | 10,705.00 | 0.59% | 47,093 |
| May 25, 2026 | 10,650.00 | 10,741.00 | 10,535.00 | 10,642.00 | 10,642.00 | 1.52% | 33,285 |
| May 22, 2026 | 10,389.00 | 10,575.00 | 10,370.00 | 10,483.00 | 10,483.00 | 0.78% | 29,263 |
| 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 |