Bajaj Holdings & Investment Limited (NSE:BAJAJHLDNG)
India · Delayed Price · Currency is INR 11,254
-125 (-1.10%)
Aug 18, 2026, 3:14 PM IST
NSE:BAJAJHLDNG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 29, 2026 | 10,599.00 | 10,692.00 | 10,555.00 | 10,592.00 | 10,462.00 | -0.07% | 52,336 |
| Jun 25, 2026 | 10,583.00 | 10,810.00 | 10,570.00 | 10,599.00 | 10,468.91 | 0.15% | 34,737 |
| Jun 24, 2026 | 10,630.00 | 10,701.00 | 10,523.00 | 10,583.00 | 10,453.11 | -0.30% | 60,977 |
| Jun 23, 2026 | 10,920.00 | 10,995.00 | 10,600.00 | 10,615.00 | 10,484.72 | -2.57% | 67,206 |
| Jun 22, 2026 | 10,741.00 | 10,939.00 | 10,690.00 | 10,895.00 | 10,761.28 | 2.04% | 97,395 |
| Jun 19, 2026 | 10,740.00 | 10,844.00 | 10,582.00 | 10,677.00 | 10,545.96 | 0.01% | 56,613 |
| Jun 18, 2026 | 10,550.00 | 10,705.00 | 10,500.00 | 10,676.00 | 10,544.97 | 1.68% | 50,170 |
| Jun 17, 2026 | 10,500.00 | 10,598.00 | 10,414.00 | 10,500.00 | 10,371.13 | 0.34% | 39,333 |
| Jun 16, 2026 | 10,350.00 | 10,500.00 | 10,295.00 | 10,464.00 | 10,335.57 | 1.73% | 32,359 |
| Jun 15, 2026 | 10,280.00 | 10,552.00 | 10,254.00 | 10,286.00 | 10,159.76 | 1.23% | 62,629 |
| Jun 12, 2026 | 9,958.00 | 10,199.00 | 9,904.00 | 10,161.00 | 10,036.29 | 3.02% | 29,301 |
| Jun 11, 2026 | 9,976.00 | 10,021.00 | 9,850.00 | 9,863.00 | 9,741.95 | -1.71% | 29,918 |
| Jun 10, 2026 | 10,280.00 | 10,283.00 | 9,974.00 | 10,035.00 | 9,911.84 | -2.13% | 32,889 |
| Jun 9, 2026 | 9,938.00 | 10,280.00 | 9,870.00 | 10,253.00 | 10,127.16 | 3.90% | 57,488 |