Bajaj Holdings & Investment Limited (NSE:BAJAJHLDNG)
India
· Delayed Price · Currency is INR 11,181
+63 (0.57%)
At close: Dec 5, 2025
NSE:BAJAJHLDNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11,121.00 | 11,266.00 | 10,980.00 | 11,181.00 | 11,181.00 | 0.57% | 194,196 |
| Dec 4, 2025 | 11,249.00 | 11,379.00 | 11,080.00 | 11,118.00 | 11,118.00 | -0.93% | 60,360 |
| Dec 3, 2025 | 11,116.00 | 11,320.00 | 10,985.00 | 11,222.00 | 11,222.00 | 1.57% | 186,376 |
| Dec 2, 2025 | 11,300.00 | 11,300.00 | 10,922.00 | 11,049.00 | 11,049.00 | -2.50% | 359,605 |
| Dec 1, 2025 | 11,519.00 | 11,846.00 | 11,300.00 | 11,332.00 | 11,332.00 | -1.45% | 131,948 |
| Nov 28, 2025 | 11,329.00 | 11,615.00 | 11,100.00 | 11,499.00 | 11,499.00 | 2.25% | 198,137 |
| Nov 27, 2025 | 11,740.00 | 11,773.00 | 11,221.00 | 11,246.00 | 11,246.00 | -4.16% | 112,924 |
| Nov 26, 2025 | 11,690.00 | 11,818.00 | 11,425.00 | 11,734.00 | 11,734.00 | 0.81% | 65,740 |
| Nov 25, 2025 | 11,500.00 | 11,690.00 | 11,352.00 | 11,640.00 | 11,640.00 | 1.46% | 41,900 |
| Nov 24, 2025 | 11,721.00 | 11,731.00 | 11,351.00 | 11,473.00 | 11,473.00 | -1.44% | 161,587 |
| Nov 21, 2025 | 11,747.00 | 11,824.00 | 11,601.00 | 11,641.00 | 11,641.00 | -0.90% | 54,164 |
| Nov 20, 2025 | 11,679.00 | 11,809.00 | 11,667.00 | 11,747.00 | 11,747.00 | 0.12% | 39,186 |
| Nov 19, 2025 | 11,949.00 | 11,959.00 | 11,679.00 | 11,733.00 | 11,733.00 | -1.17% | 61,239 |
| Nov 18, 2025 | 12,159.00 | 12,189.00 | 11,828.00 | 11,872.00 | 11,872.00 | -2.08% | 85,666 |
| Nov 17, 2025 | 12,574.00 | 12,964.00 | 12,090.00 | 12,124.00 | 12,124.00 | -3.55% | 110,495 |
| Nov 14, 2025 | 12,041.00 | 12,642.00 | 12,019.00 | 12,570.00 | 12,570.00 | 4.92% | 174,364 |
| Nov 13, 2025 | 12,000.00 | 12,133.00 | 11,964.00 | 11,981.00 | 11,981.00 | -0.14% | 40,621 |
| Nov 12, 2025 | 12,499.00 | 12,500.00 | 11,934.00 | 11,998.00 | 11,998.00 | -1.30% | 82,679 |
| Nov 11, 2025 | 12,614.00 | 12,634.00 | 12,050.00 | 12,156.00 | 12,156.00 | -3.63% | 73,726 |
| Nov 10, 2025 | 12,594.00 | 13,157.00 | 12,570.00 | 12,614.00 | 12,614.00 | 0.27% | 85,196 |
| Nov 7, 2025 | 13,000.00 | 13,000.00 | 12,510.00 | 12,580.00 | 12,580.00 | -4.25% | 87,011 |
| Nov 6, 2025 | 12,139.00 | 13,250.00 | 12,015.00 | 13,139.00 | 13,139.00 | 8.67% | 706,323 |
| Nov 4, 2025 | 12,106.00 | 12,463.00 | 12,006.00 | 12,091.00 | 12,091.00 | -0.30% | 35,113 |
| Nov 3, 2025 | 12,303.00 | 12,303.00 | 12,014.00 | 12,127.00 | 12,127.00 | -1.43% | 42,681 |
| Oct 31, 2025 | 12,534.00 | 12,534.00 | 12,273.00 | 12,303.00 | 12,303.00 | -1.15% | 29,810 |
| Oct 30, 2025 | 12,700.00 | 12,700.00 | 12,350.00 | 12,446.00 | 12,446.00 | -1.37% | 23,844 |
| Oct 29, 2025 | 12,786.00 | 12,793.00 | 12,513.00 | 12,619.00 | 12,619.00 | -1.31% | 22,032 |
| Oct 28, 2025 | 12,953.00 | 13,074.00 | 12,727.00 | 12,787.00 | 12,787.00 | -1.28% | 78,709 |
| Oct 27, 2025 | 13,140.00 | 13,157.00 | 12,901.00 | 12,953.00 | 12,953.00 | -1.45% | 42,072 |
| Oct 24, 2025 | 13,144.00 | 13,167.00 | 12,953.00 | 13,144.00 | 13,144.00 | - | 76,553 |
| Oct 23, 2025 | 12,735.00 | 13,186.00 | 12,683.00 | 13,144.00 | 13,144.00 | 3.24% | 102,501 |
| Oct 21, 2025 | 12,799.00 | 12,799.00 | 12,623.00 | 12,732.00 | 12,732.00 | 1.01% | 7,414 |
| Oct 20, 2025 | 12,593.00 | 12,676.00 | 12,510.00 | 12,605.00 | 12,605.00 | -0.40% | 24,435 |
| Oct 17, 2025 | 12,520.00 | 12,681.00 | 12,325.00 | 12,655.00 | 12,655.00 | 1.23% | 46,744 |
| Oct 16, 2025 | 12,217.00 | 12,563.00 | 12,217.00 | 12,501.00 | 12,501.00 | 2.32% | 46,094 |
| Oct 15, 2025 | 12,225.00 | 12,300.00 | 12,125.00 | 12,217.00 | 12,217.00 | 0.05% | 25,443 |
| Oct 14, 2025 | 12,302.00 | 12,362.00 | 12,095.00 | 12,211.00 | 12,211.00 | -1.16% | 39,400 |
| Oct 13, 2025 | 11,911.00 | 12,400.00 | 11,911.00 | 12,354.00 | 12,354.00 | 2.32% | 44,409 |
| Oct 10, 2025 | 11,980.00 | 12,148.00 | 11,888.00 | 12,074.00 | 12,074.00 | 1.39% | 31,215 |
| Oct 9, 2025 | 12,151.00 | 12,166.00 | 11,884.00 | 11,909.00 | 11,909.00 | -1.52% | 33,143 |
| Oct 8, 2025 | 12,250.00 | 12,273.00 | 12,015.00 | 12,093.00 | 12,093.00 | 0.03% | 38,642 |
| Oct 7, 2025 | 11,880.00 | 12,148.00 | 11,810.00 | 12,089.00 | 12,089.00 | 2.43% | 102,380 |
| Oct 6, 2025 | 11,828.00 | 11,986.00 | 11,782.00 | 11,802.00 | 11,802.00 | -0.14% | 57,423 |
| Oct 3, 2025 | 12,039.00 | 12,039.00 | 11,780.00 | 11,819.00 | 11,819.00 | -1.48% | 119,815 |
| Oct 1, 2025 | 12,100.00 | 12,301.00 | 11,940.00 | 11,996.00 | 11,996.00 | -2.05% | 81,652 |
| Sep 30, 2025 | 12,570.00 | 12,690.00 | 11,890.00 | 12,247.00 | 12,247.00 | -1.73% | 103,078 |
| Sep 29, 2025 | 12,798.00 | 12,903.00 | 12,320.00 | 12,462.00 | 12,462.00 | -1.86% | 125,091 |
| Sep 26, 2025 | 12,897.00 | 12,985.00 | 12,544.00 | 12,698.00 | 12,698.00 | -1.56% | 32,351 |
| Sep 25, 2025 | 13,225.00 | 13,263.00 | 12,850.00 | 12,899.00 | 12,899.00 | -2.30% | 31,085 |
| Sep 24, 2025 | 13,215.00 | 13,290.00 | 13,152.00 | 13,203.00 | 13,203.00 | -0.47% | 14,576 |