Bajaj Holdings & Investment Limited (NSE:BAJAJHLDNG)
India · Delayed Price · Currency is INR 11,074
+118 (1.08%)
Sep 8, 2026, 12:19 PM IST
NSE:BAJAJHLDNG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 11,200.00 | 11,200.00 | 10,956.00 | 10,956.00 | 10,956.00 | -1.85% | 40,066 |
| Sep 4, 2026 | 11,102.00 | 11,355.00 | 11,100.00 | 11,162.00 | 11,162.00 | -0.03% | 37,106 |
| Sep 3, 2026 | 11,070.00 | 11,260.00 | 11,028.00 | 11,165.00 | 11,165.00 | 0.59% | 114,534 |
| Sep 2, 2026 | 11,210.00 | 11,247.00 | 11,059.00 | 11,100.00 | 11,100.00 | -1.86% | 32,382 |
| Sep 1, 2026 | 11,480.00 | 11,500.00 | 11,282.00 | 11,310.00 | 11,310.00 | -2.87% | 44,566 |
| Aug 31, 2026 | 11,340.00 | 11,644.00 | 11,230.00 | 11,644.00 | 11,644.00 | 2.68% | 51,276 |
| Aug 28, 2026 | 11,406.00 | 11,429.00 | 11,250.00 | 11,340.00 | 11,340.00 | -0.52% | 31,945 |
| Aug 27, 2026 | 11,440.00 | 11,520.00 | 11,331.00 | 11,399.00 | 11,399.00 | -1.22% | 55,310 |
| Aug 26, 2026 | 11,270.00 | 11,540.00 | 11,223.00 | 11,540.00 | 11,540.00 | 2.21% | 34,213 |
| Aug 25, 2026 | 11,120.00 | 11,290.00 | 10,811.00 | 11,290.00 | 11,290.00 | 1.53% | 64,609 |
| Aug 24, 2026 | 11,250.00 | 11,360.00 | 11,050.00 | 11,120.00 | 11,120.00 | -1.77% | 70,315 |
| Aug 21, 2026 | 11,360.00 | 11,410.00 | 11,280.00 | 11,320.00 | 11,320.00 | -0.42% | 24,339 |
| Aug 20, 2026 | 11,380.00 | 11,423.00 | 11,303.00 | 11,368.00 | 11,368.00 | -0.11% | 26,558 |
| Aug 19, 2026 | 11,264.00 | 11,383.00 | 11,234.00 | 11,380.00 | 11,380.00 | 1.12% | 25,169 |
| Aug 18, 2026 | 11,379.00 | 11,435.00 | 11,211.00 | 11,254.00 | 11,254.00 | -1.10% | 21,569 |
| Aug 17, 2026 | 11,511.00 | 11,574.00 | 11,306.00 | 11,379.00 | 11,379.00 | -0.84% | 147,900 |
| Aug 14, 2026 | 11,540.00 | 11,541.00 | 11,387.00 | 11,475.00 | 11,475.00 | -0.22% | 31,456 |
| Aug 13, 2026 | 11,570.00 | 11,570.00 | 11,410.00 | 11,500.00 | 11,500.00 | -0.68% | 17,501 |
| Aug 12, 2026 | 11,587.00 | 11,587.00 | 11,410.00 | 11,579.00 | 11,579.00 | 0.25% | 21,972 |
| Aug 11, 2026 | 11,490.00 | 11,599.00 | 11,412.00 | 11,550.00 | 11,550.00 | 0.69% | 36,058 |
| Aug 10, 2026 | 11,263.00 | 11,498.00 | 11,219.00 | 11,471.00 | 11,471.00 | 1.85% | 36,334 |
| Aug 7, 2026 | 11,400.00 | 11,428.00 | 11,263.00 | 11,263.00 | 11,263.00 | -1.09% | 25,976 |
| Aug 6, 2026 | 11,496.00 | 11,583.00 | 11,387.00 | 11,387.00 | 11,387.00 | -0.95% | 49,087 |
| Aug 5, 2026 | 11,510.00 | 11,624.00 | 11,419.00 | 11,496.00 | 11,496.00 | 0.18% | 36,376 |
| Aug 4, 2026 | 11,530.00 | 11,598.00 | 11,364.00 | 11,475.00 | 11,475.00 | -1.07% | 26,227 |
| Aug 3, 2026 | 11,313.00 | 11,629.00 | 11,257.00 | 11,599.00 | 11,599.00 | 2.26% | 46,101 |
| Jul 31, 2026 | 11,000.00 | 11,467.00 | 10,951.00 | 11,343.00 | 11,343.00 | 3.40% | 89,978 |
| Jul 30, 2026 | 10,875.00 | 10,990.00 | 10,875.00 | 10,970.00 | 10,970.00 | 0.19% | 39,575 |
| Jul 29, 2026 | 10,875.00 | 10,968.00 | 10,810.00 | 10,949.00 | 10,949.00 | 1.09% | 25,720 |
| Jul 28, 2026 | 10,800.00 | 10,886.00 | 10,741.00 | 10,831.00 | 10,831.00 | 0.19% | 50,011 |
| Jul 27, 2026 | 10,694.00 | 10,829.00 | 10,631.00 | 10,810.00 | 10,810.00 | 1.23% | 69,044 |
| Jul 24, 2026 | 10,625.00 | 10,750.00 | 10,555.00 | 10,679.00 | 10,679.00 | 0.40% | 73,470 |
| Jul 23, 2026 | 10,446.00 | 10,700.00 | 10,378.00 | 10,636.00 | 10,636.00 | 2.02% | 108,337 |
| Jul 22, 2026 | 10,446.00 | 10,544.00 | 10,304.00 | 10,425.00 | 10,425.00 | -0.20% | 41,630 |
| Jul 21, 2026 | 10,299.00 | 10,525.00 | 10,299.00 | 10,446.00 | 10,446.00 | 1.43% | 109,643 |
| Jul 20, 2026 | 10,369.00 | 10,446.00 | 10,285.00 | 10,299.00 | 10,299.00 | -0.95% | 67,812 |
| Jul 17, 2026 | 10,444.00 | 10,533.00 | 10,345.00 | 10,398.00 | 10,398.00 | -0.18% | 68,257 |
| Jul 16, 2026 | 10,531.00 | 10,559.00 | 10,380.00 | 10,417.00 | 10,417.00 | -1.08% | 60,178 |
| Jul 15, 2026 | 10,480.00 | 10,577.00 | 10,458.00 | 10,531.00 | 10,531.00 | 0.43% | 42,422 |
| Jul 14, 2026 | 10,635.00 | 10,714.00 | 10,459.00 | 10,486.00 | 10,486.00 | -2.47% | 29,082 |
| Jul 13, 2026 | 10,150.00 | 10,915.00 | 10,132.00 | 10,752.00 | 10,752.00 | 0.92% | 83,705 |
| Jul 10, 2026 | 10,687.00 | 10,695.00 | 10,493.00 | 10,654.00 | 10,654.00 | 0.69% | 23,369 |
| Jul 9, 2026 | 10,392.00 | 10,611.00 | 10,388.00 | 10,581.00 | 10,581.00 | 2.37% | 48,069 |
| Jul 8, 2026 | 10,650.00 | 10,728.00 | 10,276.00 | 10,336.00 | 10,336.00 | -3.93% | 56,531 |
| Jul 7, 2026 | 10,923.00 | 10,943.00 | 10,710.00 | 10,759.00 | 10,759.00 | -0.55% | 37,791 |
| Jul 6, 2026 | 11,111.00 | 11,148.00 | 10,787.00 | 10,819.00 | 10,819.00 | -2.35% | 43,332 |
| Jul 3, 2026 | 10,939.00 | 11,218.00 | 10,921.00 | 11,079.00 | 11,079.00 | 2.04% | 65,821 |
| Jul 2, 2026 | 10,780.00 | 10,910.00 | 10,753.00 | 10,858.00 | 10,858.00 | 1.30% | 46,088 |
| Jul 1, 2026 | 10,649.00 | 10,905.00 | 10,513.00 | 10,719.00 | 10,719.00 | 1.09% | 88,123 |
| Jun 30, 2026 | 10,545.00 | 10,670.00 | 10,385.00 | 10,603.00 | 10,603.00 | 1.35% | 92,118 |