Bajaj Holdings & Investment Limited (BOM:500490)
India
· Delayed Price · Currency is INR 11,180
+52 (0.46%)
At close: Dec 5, 2025
BOM:500490 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11,299.05 | 11,299.05 | 10,980.00 | 11,179.95 | 11,179.95 | 0.46% | 3,320 |
| Dec 4, 2025 | 11,294.55 | 11,395.95 | 11,096.85 | 11,128.30 | 11,128.30 | -0.99% | 4,274 |
| Dec 3, 2025 | 11,050.50 | 11,308.45 | 10,983.95 | 11,239.05 | 11,239.05 | 1.73% | 3,785 |
| Dec 2, 2025 | 11,398.80 | 11,398.80 | 10,925.00 | 11,048.20 | 11,048.20 | -2.42% | 9,227 |
| Dec 1, 2025 | 11,474.20 | 11,845.85 | 11,269.55 | 11,322.60 | 11,322.60 | -1.50% | 5,595 |
| Nov 28, 2025 | 11,265.85 | 11,611.15 | 11,095.25 | 11,495.10 | 11,495.10 | 2.21% | 12,040 |
| Nov 27, 2025 | 11,799.55 | 11,799.55 | 11,222.80 | 11,246.35 | 11,246.35 | -4.12% | 4,302 |
| Nov 26, 2025 | 11,834.75 | 11,834.75 | 11,440.00 | 11,729.80 | 11,729.80 | 0.85% | 2,491 |
| Nov 25, 2025 | 11,446.90 | 11,680.00 | 11,359.40 | 11,630.80 | 11,630.80 | 1.61% | 1,367 |
| Nov 24, 2025 | 11,645.35 | 11,727.25 | 11,367.45 | 11,446.50 | 11,446.50 | -1.66% | 3,113 |
| Nov 21, 2025 | 11,706.80 | 11,820.00 | 11,605.00 | 11,639.30 | 11,639.30 | -0.92% | 3,197 |
| Nov 20, 2025 | 11,725.60 | 11,813.90 | 11,668.00 | 11,747.75 | 11,747.75 | 0.08% | 2,399 |
| Nov 19, 2025 | 11,902.50 | 11,967.05 | 11,673.05 | 11,738.30 | 11,738.30 | -1.03% | 2,498 |
| Nov 18, 2025 | 12,299.90 | 12,299.90 | 11,835.00 | 11,860.75 | 11,860.75 | -2.22% | 5,534 |
| Nov 17, 2025 | 12,517.05 | 12,978.60 | 12,099.05 | 12,130.60 | 12,130.60 | -3.37% | 4,905 |
| Nov 14, 2025 | 12,075.95 | 12,643.25 | 12,032.00 | 12,553.80 | 12,553.80 | 4.74% | 14,003 |
| Nov 13, 2025 | 11,989.85 | 12,125.00 | 11,970.00 | 11,985.95 | 11,985.95 | -0.03% | 1,754 |
| Nov 12, 2025 | 12,650.00 | 12,650.00 | 11,943.45 | 11,989.45 | 11,989.45 | -1.37% | 5,519 |
| Nov 11, 2025 | 12,649.85 | 12,649.85 | 12,129.00 | 12,156.10 | 12,156.10 | -3.61% | 2,312 |
| Nov 10, 2025 | 12,794.15 | 13,141.40 | 12,574.00 | 12,611.50 | 12,611.50 | 0.12% | 7,195 |
| Nov 7, 2025 | 13,188.45 | 13,188.45 | 12,519.00 | 12,596.15 | 12,596.15 | -4.07% | 6,567 |
| Nov 6, 2025 | 12,071.05 | 13,245.00 | 12,071.05 | 13,130.90 | 13,130.90 | 8.74% | 26,057 |
| Nov 4, 2025 | 12,126.80 | 12,216.10 | 12,017.65 | 12,074.95 | 12,074.95 | -0.43% | 949 |
| Nov 3, 2025 | 12,229.80 | 12,263.25 | 12,024.05 | 12,126.80 | 12,126.80 | -1.47% | 2,022 |
| Oct 31, 2025 | 12,450.60 | 12,454.40 | 12,286.00 | 12,307.35 | 12,307.35 | -1.12% | 11,865 |
| Oct 30, 2025 | 12,650.00 | 12,681.55 | 12,350.00 | 12,446.85 | 12,446.85 | -1.37% | 1,742 |
| Oct 29, 2025 | 12,600.85 | 12,777.00 | 12,522.75 | 12,619.35 | 12,619.35 | -1.28% | 929 |
| Oct 28, 2025 | 12,652.60 | 13,058.60 | 12,652.60 | 12,783.45 | 12,783.45 | -1.26% | 606 |
| Oct 27, 2025 | 13,185.95 | 13,185.95 | 12,903.50 | 12,946.45 | 12,946.45 | -1.49% | 1,028 |
| Oct 24, 2025 | 13,012.85 | 13,173.25 | 12,984.00 | 13,141.70 | 13,141.70 | -0.02% | 2,211 |
| Oct 23, 2025 | 12,724.20 | 13,180.00 | 12,700.00 | 13,144.15 | 13,144.15 | 3.30% | 1,991 |
| Oct 21, 2025 | 12,760.00 | 12,786.75 | 12,619.20 | 12,724.20 | 12,724.20 | 0.83% | 767 |
| Oct 20, 2025 | 12,749.35 | 12,749.35 | 12,520.00 | 12,619.20 | 12,619.20 | -0.25% | 723 |
| Oct 17, 2025 | 12,470.70 | 12,679.95 | 12,336.00 | 12,650.55 | 12,650.55 | 1.18% | 3,421 |
| Oct 16, 2025 | 12,446.90 | 12,555.00 | 12,282.20 | 12,503.55 | 12,503.55 | 2.47% | 1,178 |
| Oct 15, 2025 | 12,348.80 | 12,348.80 | 12,134.30 | 12,202.75 | 12,202.75 | 0.04% | 3,183 |
| Oct 14, 2025 | 12,359.80 | 12,364.00 | 12,100.00 | 12,197.65 | 12,197.65 | -1.35% | 2,122 |
| Oct 13, 2025 | 12,000.00 | 12,390.00 | 11,941.65 | 12,364.75 | 12,364.75 | 2.53% | 2,066 |
| Oct 10, 2025 | 11,909.95 | 12,140.00 | 11,890.00 | 12,059.10 | 12,059.10 | 1.26% | 1,962 |
| Oct 9, 2025 | 12,229.80 | 12,229.80 | 11,885.45 | 11,909.00 | 11,909.00 | -1.35% | 1,688 |
| Oct 8, 2025 | 12,399.90 | 12,399.90 | 12,025.00 | 12,072.55 | 12,072.55 | 0.98% | 2,896 |
| Oct 7, 2025 | 11,833.05 | 12,150.00 | 11,833.00 | 11,954.80 | 11,954.80 | 1.33% | 13,020 |
| Oct 6, 2025 | 11,808.55 | 11,992.40 | 11,777.90 | 11,798.45 | 11,798.45 | -0.20% | 3,868 |
| Oct 3, 2025 | 12,000.20 | 12,013.80 | 11,784.15 | 11,821.70 | 11,821.70 | -1.47% | 39,796 |
| Oct 1, 2025 | 12,184.80 | 12,286.55 | 11,947.60 | 11,997.65 | 11,997.65 | -2.20% | 5,293 |
| Sep 30, 2025 | 12,485.65 | 12,684.95 | 12,000.00 | 12,267.45 | 12,267.45 | -1.75% | 11,531 |
| Sep 29, 2025 | 12,700.15 | 12,905.80 | 12,339.50 | 12,485.60 | 12,485.60 | -1.61% | 1,436 |
| Sep 26, 2025 | 13,005.80 | 13,005.80 | 12,563.55 | 12,690.25 | 12,690.25 | -1.61% | 2,308 |
| Sep 25, 2025 | 13,204.45 | 13,249.95 | 12,860.25 | 12,898.30 | 12,898.30 | -2.31% | 2,100 |
| Sep 24, 2025 | 13,260.45 | 13,280.00 | 13,153.50 | 13,203.90 | 13,203.90 | -0.43% | 69,374 |
| Sep 23, 2025 | 13,280.05 | 13,343.00 | 13,102.25 | 13,260.45 | 13,260.45 | -0.09% | 25,056 |
| Sep 22, 2025 | 13,155.20 | 13,424.70 | 13,150.10 | 13,272.15 | 13,272.15 | 0.44% | 1,784 |
| Sep 19, 2025 | 13,589.95 | 13,589.95 | 13,161.40 | 13,213.80 | 13,148.80 | -1.88% | 1,650 |
| Sep 18, 2025 | 13,773.45 | 13,776.60 | 13,442.05 | 13,466.80 | 13,400.56 | -1.51% | 2,236 |
| Sep 17, 2025 | 13,555.45 | 13,868.15 | 13,555.45 | 13,673.65 | 13,606.39 | 1.13% | 5,122 |
| Sep 16, 2025 | 13,294.95 | 13,580.95 | 13,161.45 | 13,521.45 | 13,454.94 | 2.41% | 3,638 |
| Sep 15, 2025 | 13,336.70 | 13,336.70 | 13,102.65 | 13,203.50 | 13,138.55 | 0.05% | 783 |
| Sep 12, 2025 | 13,100.15 | 13,238.00 | 13,100.15 | 13,196.95 | 13,132.03 | 0.79% | 1,168 |
| Sep 11, 2025 | 13,189.90 | 13,243.00 | 13,022.35 | 13,093.10 | 13,028.69 | 0.27% | 910 |
| Sep 10, 2025 | 13,100.00 | 13,291.70 | 12,950.00 | 13,057.70 | 12,993.47 | -0.03% | 1,128 |
| Sep 9, 2025 | 12,887.75 | 13,098.85 | 12,784.00 | 13,061.70 | 12,997.45 | 2.23% | 2,981 |
| Sep 8, 2025 | 12,842.10 | 12,983.85 | 12,723.00 | 12,776.65 | 12,713.80 | -1.15% | 1,334 |
| Sep 5, 2025 | 13,014.05 | 13,029.55 | 12,844.30 | 12,924.90 | 12,861.32 | -0.43% | 884 |
| Sep 4, 2025 | 13,050.70 | 13,197.00 | 12,868.00 | 12,980.90 | 12,917.05 | 0.13% | 1,841 |
| Sep 3, 2025 | 12,686.00 | 13,065.50 | 12,657.40 | 12,963.95 | 12,900.18 | 2.74% | 2,172 |
| Sep 2, 2025 | 12,565.00 | 12,698.80 | 12,551.00 | 12,618.15 | 12,556.08 | 0.51% | 2,004 |
| Sep 1, 2025 | 12,701.05 | 12,950.00 | 12,500.00 | 12,554.50 | 12,492.74 | -1.70% | 4,058 |
| Aug 29, 2025 | 13,096.00 | 13,096.00 | 12,751.50 | 12,771.20 | 12,708.38 | -1.58% | 2,215 |
| Aug 28, 2025 | 13,116.65 | 13,190.00 | 12,903.35 | 12,975.60 | 12,911.77 | -0.09% | 1,170 |
| Aug 26, 2025 | 13,356.80 | 13,356.80 | 12,862.00 | 12,987.10 | 12,923.22 | -1.89% | 2,296 |
| Aug 25, 2025 | 13,550.25 | 13,579.00 | 13,201.00 | 13,237.25 | 13,172.13 | -2.30% | 3,512 |
| Aug 22, 2025 | 13,700.00 | 13,840.00 | 13,449.00 | 13,548.65 | 13,482.00 | -1.09% | 944 |
| Aug 21, 2025 | 13,649.40 | 13,795.20 | 13,563.00 | 13,697.45 | 13,630.07 | 0.35% | 1,923 |
| Aug 20, 2025 | 13,800.05 | 13,852.00 | 13,408.65 | 13,649.35 | 13,582.21 | -1.08% | 7,022 |
| Aug 19, 2025 | 14,602.05 | 14,602.05 | 13,740.30 | 13,798.55 | 13,730.67 | -4.95% | 7,258 |
| Aug 18, 2025 | 14,250.00 | 14,753.50 | 14,151.05 | 14,517.85 | 14,446.44 | 2.65% | 5,490 |
| Aug 14, 2025 | 13,930.05 | 14,200.00 | 13,906.65 | 14,143.70 | 14,074.13 | 1.56% | 1,655 |
| Aug 13, 2025 | 13,931.95 | 14,000.00 | 13,832.95 | 13,926.25 | 13,857.75 | 0.94% | 526 |
| Aug 12, 2025 | 14,028.95 | 14,106.00 | 13,767.80 | 13,797.10 | 13,729.23 | -1.78% | 972 |
| Aug 11, 2025 | 13,949.45 | 14,079.90 | 13,528.85 | 14,046.95 | 13,977.85 | 2.47% | 1,171 |
| Aug 8, 2025 | 14,149.95 | 14,384.00 | 13,680.00 | 13,707.80 | 13,640.37 | -0.49% | 7,722 |
| Aug 7, 2025 | 14,194.30 | 14,500.00 | 13,660.55 | 13,775.90 | 13,708.13 | 1.18% | 18,850 |
| Aug 6, 2025 | 13,660.05 | 13,966.00 | 13,550.00 | 13,615.60 | 13,548.62 | -1.72% | 1,113 |
| Aug 5, 2025 | 13,895.75 | 13,977.00 | 13,802.00 | 13,853.55 | 13,785.40 | -0.30% | 839 |
| Aug 4, 2025 | 13,799.70 | 14,254.40 | 13,650.00 | 13,895.70 | 13,827.35 | 0.55% | 879 |
| Aug 1, 2025 | 13,989.10 | 14,024.35 | 13,785.00 | 13,819.90 | 13,751.92 | -1.21% | 1,124 |
| Jul 31, 2025 | 13,999.95 | 14,060.00 | 13,850.00 | 13,989.10 | 13,920.29 | -0.54% | 2,183 |
| Jul 30, 2025 | 14,114.95 | 14,114.95 | 13,900.50 | 14,065.30 | 13,996.11 | 0.05% | 493 |
| Jul 29, 2025 | 13,800.05 | 14,100.00 | 13,571.15 | 14,057.90 | 13,988.75 | 2.40% | 930 |
| Jul 28, 2025 | 13,885.00 | 14,138.70 | 13,522.90 | 13,728.15 | 13,660.62 | -1.27% | 2,785 |
| Jul 25, 2025 | 14,000.00 | 14,076.35 | 13,690.55 | 13,905.35 | 13,836.95 | -1.83% | 1,527 |
| Jul 24, 2025 | 13,969.20 | 14,200.35 | 13,930.15 | 14,164.20 | 14,094.52 | 1.40% | 511 |
| Jul 23, 2025 | 14,051.05 | 14,126.40 | 13,942.05 | 13,969.10 | 13,900.38 | -0.71% | 1,178 |
| Jul 22, 2025 | 13,831.15 | 14,107.20 | 13,831.15 | 14,068.35 | 13,999.15 | 0.12% | 624 |
| Jul 21, 2025 | 13,850.00 | 14,100.00 | 13,779.00 | 14,051.70 | 13,982.58 | 1.49% | 1,436 |
| Jul 18, 2025 | 14,098.90 | 14,098.90 | 13,803.05 | 13,845.45 | 13,777.34 | -1.80% | 775 |
| Jul 17, 2025 | 13,800.05 | 14,180.00 | 13,800.05 | 14,098.90 | 14,029.55 | 0.11% | 605 |
| Jul 16, 2025 | 14,121.85 | 14,158.05 | 14,065.00 | 14,083.90 | 14,014.62 | -0.53% | 429 |
| Jul 15, 2025 | 14,150.00 | 14,342.90 | 14,007.10 | 14,158.50 | 14,088.85 | 0.05% | 1,790 |
| Jul 14, 2025 | 13,848.95 | 14,298.15 | 13,671.95 | 14,151.50 | 14,081.89 | 3.01% | 10,032 |