Bajaj Holdings & Investment Limited (NSE:BAJAJHLDNG)
India · Delayed Price · Currency is INR 10,800
-140 (-1.28%)
Sep 28, 2026, 3:15 PM IST
NSE:BAJAJHLDNG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 10,925.00 | 10,940.00 | 10,791.00 | 10,800.00 | 10,800.00 | -1.28% | 31,440 |
| Sep 25, 2026 | 10,925.00 | 11,027.00 | 10,738.00 | 10,940.00 | 10,940.00 | 0.21% | 41,708 |
| Sep 24, 2026 | 11,390.00 | 11,390.00 | 10,898.00 | 10,917.00 | 10,917.00 | -4.65% | 43,678 |
| Sep 23, 2026 | 11,267.00 | 11,449.00 | 11,195.00 | 11,449.00 | 11,449.00 | 2.36% | 23,489 |
| Sep 22, 2026 | 11,312.00 | 11,389.00 | 11,103.00 | 11,185.00 | 11,185.00 | -1.96% | 71,522 |
| Sep 21, 2026 | 11,282.00 | 11,434.00 | 11,227.00 | 11,409.00 | 11,409.00 | 1.71% | 54,157 |
| Sep 18, 2026 | 11,094.00 | 11,363.00 | 11,070.00 | 11,282.00 | 11,217.00 | 2.47% | 56,100 |
| Sep 17, 2026 | 10,928.00 | 11,066.00 | 10,884.00 | 11,010.00 | 10,946.57 | 0.73% | 29,620 |
| Sep 16, 2026 | 11,011.00 | 11,090.00 | 10,925.00 | 10,930.00 | 10,867.03 | -1.53% | 25,570 |
| Sep 15, 2026 | 11,134.00 | 11,208.00 | 11,060.00 | 11,100.00 | 11,036.05 | -0.31% | 56,888 |
| Sep 11, 2026 | 10,990.00 | 11,146.00 | 10,922.00 | 11,134.00 | 11,069.85 | 1.29% | 49,910 |
| Sep 10, 2026 | 11,078.00 | 11,078.00 | 10,965.00 | 10,992.00 | 10,928.67 | -0.78% | 18,035 |
| Sep 9, 2026 | 11,049.00 | 11,133.00 | 11,001.00 | 11,078.00 | 11,014.18 | 0.29% | 18,502 |
| Sep 8, 2026 | 11,094.00 | 11,124.00 | 10,970.00 | 11,046.00 | 10,982.36 | 0.82% | 28,503 |
| Sep 7, 2026 | 11,200.00 | 11,200.00 | 10,956.00 | 10,956.00 | 10,892.88 | -1.85% | 40,066 |
| Sep 4, 2026 | 11,102.00 | 11,355.00 | 11,100.00 | 11,162.00 | 11,097.69 | -0.03% | 37,106 |
| Sep 3, 2026 | 11,070.00 | 11,260.00 | 11,028.00 | 11,165.00 | 11,100.67 | 0.59% | 114,534 |
| Sep 2, 2026 | 11,210.00 | 11,247.00 | 11,059.00 | 11,100.00 | 11,036.05 | -1.86% | 32,382 |
| Sep 1, 2026 | 11,480.00 | 11,500.00 | 11,282.00 | 11,310.00 | 11,244.84 | -2.87% | 44,566 |
| Aug 31, 2026 | 11,340.00 | 11,644.00 | 11,230.00 | 11,644.00 | 11,576.91 | 2.68% | 51,276 |
| Aug 28, 2026 | 11,406.00 | 11,429.00 | 11,250.00 | 11,340.00 | 11,274.67 | -0.52% | 31,945 |
| Aug 27, 2026 | 11,440.00 | 11,520.00 | 11,331.00 | 11,399.00 | 11,333.33 | -1.22% | 55,310 |
| Aug 26, 2026 | 11,270.00 | 11,540.00 | 11,223.00 | 11,540.00 | 11,473.51 | 2.21% | 34,213 |
| Aug 25, 2026 | 11,120.00 | 11,290.00 | 10,811.00 | 11,290.00 | 11,224.95 | 1.53% | 64,609 |
| Aug 24, 2026 | 11,250.00 | 11,360.00 | 11,050.00 | 11,120.00 | 11,055.93 | -1.77% | 70,315 |
| Aug 21, 2026 | 11,360.00 | 11,410.00 | 11,280.00 | 11,320.00 | 11,254.78 | -0.42% | 24,339 |
| Aug 20, 2026 | 11,380.00 | 11,423.00 | 11,303.00 | 11,368.00 | 11,302.50 | -0.11% | 26,558 |
| Aug 19, 2026 | 11,264.00 | 11,383.00 | 11,234.00 | 11,380.00 | 11,314.44 | 1.12% | 25,169 |
| Aug 18, 2026 | 11,379.00 | 11,435.00 | 11,211.00 | 11,254.00 | 11,189.16 | -1.10% | 21,569 |
| Aug 17, 2026 | 11,511.00 | 11,574.00 | 11,306.00 | 11,379.00 | 11,313.44 | -0.84% | 147,900 |
| Aug 14, 2026 | 11,540.00 | 11,541.00 | 11,387.00 | 11,475.00 | 11,408.89 | -0.22% | 31,456 |
| Aug 13, 2026 | 11,570.00 | 11,570.00 | 11,410.00 | 11,500.00 | 11,433.74 | -0.68% | 17,501 |
| Aug 12, 2026 | 11,587.00 | 11,587.00 | 11,410.00 | 11,579.00 | 11,512.29 | 0.25% | 21,972 |
| Aug 11, 2026 | 11,490.00 | 11,599.00 | 11,412.00 | 11,550.00 | 11,483.46 | 0.69% | 36,058 |
| Aug 10, 2026 | 11,263.00 | 11,498.00 | 11,219.00 | 11,471.00 | 11,404.91 | 1.85% | 36,334 |
| Aug 7, 2026 | 11,400.00 | 11,428.00 | 11,263.00 | 11,263.00 | 11,198.11 | -1.09% | 25,976 |
| Aug 6, 2026 | 11,496.00 | 11,583.00 | 11,387.00 | 11,387.00 | 11,321.40 | -0.95% | 49,087 |
| Aug 5, 2026 | 11,510.00 | 11,624.00 | 11,419.00 | 11,496.00 | 11,429.77 | 0.18% | 36,376 |
| Aug 4, 2026 | 11,530.00 | 11,598.00 | 11,364.00 | 11,475.00 | 11,408.89 | -1.07% | 26,227 |
| Aug 3, 2026 | 11,313.00 | 11,629.00 | 11,257.00 | 11,599.00 | 11,532.17 | 2.26% | 46,101 |
| Jul 31, 2026 | 11,000.00 | 11,467.00 | 10,951.00 | 11,343.00 | 11,277.65 | 3.40% | 89,978 |
| Jul 30, 2026 | 10,875.00 | 10,990.00 | 10,875.00 | 10,970.00 | 10,906.80 | 0.19% | 39,575 |
| Jul 29, 2026 | 10,875.00 | 10,968.00 | 10,810.00 | 10,949.00 | 10,885.92 | 1.09% | 25,720 |
| Jul 28, 2026 | 10,800.00 | 10,886.00 | 10,741.00 | 10,831.00 | 10,768.60 | 0.19% | 50,011 |
| Jul 27, 2026 | 10,694.00 | 10,829.00 | 10,631.00 | 10,810.00 | 10,747.72 | 1.23% | 69,044 |
| Jul 24, 2026 | 10,625.00 | 10,750.00 | 10,555.00 | 10,679.00 | 10,617.47 | 0.40% | 73,470 |
| Jul 23, 2026 | 10,446.00 | 10,700.00 | 10,378.00 | 10,636.00 | 10,574.72 | 2.02% | 108,337 |
| Jul 22, 2026 | 10,446.00 | 10,544.00 | 10,304.00 | 10,425.00 | 10,364.94 | -0.20% | 41,630 |
| Jul 21, 2026 | 10,299.00 | 10,525.00 | 10,299.00 | 10,446.00 | 10,385.82 | 1.43% | 109,643 |
| Jul 20, 2026 | 10,369.00 | 10,446.00 | 10,285.00 | 10,299.00 | 10,239.66 | -0.95% | 67,812 |