Bajaj Holdings & Investment Limited (BOM:500490)
India
· Delayed Price · Currency is INR 10,252
-78 (-0.75%)
At close: Apr 28, 2026
BOM:500490 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10,333.50 | 10,390.00 | 10,200.00 | 10,251.60 | 10,251.60 | -0.75% | 600 |
| Apr 27, 2026 | 10,221.85 | 10,416.00 | 10,221.85 | 10,329.30 | 10,329.30 | 0.55% | 1,023 |
| Apr 24, 2026 | 10,376.50 | 10,444.00 | 10,220.50 | 10,272.85 | 10,272.85 | -0.97% | 572 |
| Apr 23, 2026 | 10,375.30 | 10,570.00 | 10,287.20 | 10,373.10 | 10,373.10 | 0.02% | 847 |
| Apr 22, 2026 | 10,371.30 | 10,436.40 | 10,295.30 | 10,370.70 | 10,370.70 | 0.34% | 1,350 |
| Apr 21, 2026 | 10,352.50 | 10,456.40 | 10,313.80 | 10,335.75 | 10,335.75 | -0.39% | 865 |
| Apr 20, 2026 | 10,200.35 | 10,499.05 | 10,200.35 | 10,376.40 | 10,376.40 | 0.09% | 2,045 |
| Apr 17, 2026 | 10,216.20 | 10,400.00 | 10,152.00 | 10,366.60 | 10,366.60 | 1.48% | 1,548 |
| Apr 16, 2026 | 10,199.25 | 10,267.80 | 10,102.50 | 10,215.00 | 10,215.00 | 1.70% | 2,265 |
| Apr 15, 2026 | 9,870.45 | 10,171.05 | 9,870.45 | 10,044.15 | 10,044.15 | 1.81% | 2,749 |
| Apr 13, 2026 | 9,897.75 | 10,014.00 | 9,797.85 | 9,865.40 | 9,865.40 | -1.31% | 1,159 |
| Apr 10, 2026 | 10,055.65 | 10,123.15 | 9,927.50 | 9,996.75 | 9,996.75 | 0.89% | 1,196 |
| Apr 9, 2026 | 9,952.15 | 10,080.50 | 9,880.00 | 9,908.65 | 9,908.65 | -0.58% | 2,283 |
| Apr 8, 2026 | 9,650.00 | 10,100.00 | 9,466.00 | 9,966.70 | 9,966.70 | 7.92% | 4,047 |
| Apr 7, 2026 | 9,004.70 | 9,291.00 | 8,942.95 | 9,235.15 | 9,235.15 | 1.18% | 1,130 |
| Apr 6, 2026 | 9,147.75 | 9,188.00 | 8,845.50 | 9,127.20 | 9,127.20 | 1.51% | 1,410 |
| Apr 2, 2026 | 8,849.05 | 9,028.75 | 8,597.50 | 8,991.40 | 8,991.40 | 1.05% | 1,736 |
| Apr 1, 2026 | 9,033.65 | 9,039.50 | 8,838.50 | 8,898.35 | 8,898.35 | 1.77% | 2,780 |
| Mar 30, 2026 | 9,103.30 | 9,108.35 | 8,720.20 | 8,744.00 | 8,744.00 | -4.43% | 4,334 |
| Mar 27, 2026 | 9,549.25 | 9,549.25 | 9,120.00 | 9,149.15 | 9,149.15 | -4.20% | 4,350 |
| Mar 25, 2026 | 9,251.00 | 9,664.50 | 9,251.00 | 9,549.95 | 9,549.95 | 2.27% | 2,708 |
| Mar 24, 2026 | 9,216.15 | 9,438.05 | 9,216.15 | 9,338.25 | 9,338.25 | 1.85% | 2,312 |
| Mar 23, 2026 | 9,483.60 | 9,492.65 | 9,100.00 | 9,168.40 | 9,168.40 | -3.71% | 3,429 |
| Mar 20, 2026 | 9,705.00 | 9,784.00 | 9,477.00 | 9,522.00 | 9,522.00 | -1.49% | 1,445 |
| Mar 19, 2026 | 9,858.40 | 9,858.40 | 9,641.70 | 9,665.90 | 9,665.90 | -1.95% | 975 |
| Mar 18, 2026 | 9,816.80 | 9,900.00 | 9,646.90 | 9,858.50 | 9,858.50 | 2.12% | 1,169 |
| Mar 17, 2026 | 9,483.75 | 9,738.40 | 9,483.75 | 9,653.85 | 9,653.85 | 0.23% | 2,021 |
| Mar 16, 2026 | 9,426.25 | 9,679.80 | 9,350.00 | 9,631.25 | 9,631.25 | 1.32% | 2,319 |
| Mar 13, 2026 | 9,847.95 | 9,857.35 | 9,495.00 | 9,505.95 | 9,505.95 | -2.96% | 3,334 |
| Mar 12, 2026 | 10,111.05 | 10,111.05 | 9,756.00 | 9,796.40 | 9,796.40 | -3.70% | 4,151 |
| Mar 11, 2026 | 10,318.15 | 10,428.00 | 10,111.00 | 10,173.30 | 10,173.30 | -1.07% | 4,511 |
| Mar 10, 2026 | 10,252.05 | 10,370.00 | 10,108.85 | 10,283.80 | 10,283.80 | 0.38% | 2,486 |
| Mar 9, 2026 | 10,539.70 | 10,539.70 | 10,200.00 | 10,244.55 | 10,244.55 | -2.89% | 1,342 |
| Mar 6, 2026 | 10,619.70 | 10,791.00 | 10,545.00 | 10,549.15 | 10,549.15 | -1.06% | 1,971 |
| Mar 5, 2026 | 10,720.80 | 10,720.80 | 10,545.50 | 10,662.50 | 10,662.50 | 0.13% | 1,564 |
| Mar 4, 2026 | 10,679.95 | 10,679.95 | 10,548.00 | 10,649.15 | 10,649.15 | -0.40% | 1,463 |
| Mar 2, 2026 | 10,500.00 | 10,712.70 | 10,475.05 | 10,691.90 | 10,691.90 | -1.03% | 1,689 |
| Feb 27, 2026 | 10,911.90 | 11,049.00 | 10,768.00 | 10,802.95 | 10,802.95 | -1.40% | 2,668 |
| Feb 26, 2026 | 11,166.15 | 11,166.15 | 10,889.00 | 10,956.40 | 10,956.40 | -1.79% | 2,775 |
| Feb 25, 2026 | 11,330.00 | 11,480.75 | 11,130.00 | 11,156.60 | 11,156.60 | -1.64% | 3,063 |
| Feb 24, 2026 | 11,427.15 | 11,564.40 | 11,266.15 | 11,342.35 | 11,342.35 | -1.40% | 3,236 |
| Feb 23, 2026 | 11,299.95 | 11,619.65 | 11,168.95 | 11,503.20 | 11,503.20 | 2.96% | 4,751 |
| Feb 20, 2026 | 11,374.95 | 11,374.95 | 10,950.00 | 11,172.15 | 11,172.15 | -0.05% | 1,056 |
| Feb 19, 2026 | 11,447.95 | 11,463.45 | 11,096.10 | 11,177.80 | 11,177.80 | -2.05% | 2,122 |
| Feb 18, 2026 | 11,217.75 | 11,440.00 | 11,216.95 | 11,411.25 | 11,411.25 | 1.73% | 2,846 |
| Feb 17, 2026 | 11,221.70 | 11,271.00 | 11,077.80 | 11,217.10 | 11,217.10 | 0.77% | 1,322 |
| Feb 16, 2026 | 10,851.05 | 11,238.65 | 10,851.05 | 11,131.70 | 11,131.70 | 2.30% | 2,239 |
| Feb 13, 2026 | 10,972.95 | 11,000.00 | 10,819.45 | 10,881.10 | 10,881.10 | -1.61% | 1,110 |
| Feb 12, 2026 | 11,249.35 | 11,249.35 | 11,001.00 | 11,058.60 | 11,058.60 | -0.32% | 566 |
| Feb 11, 2026 | 11,109.50 | 11,195.00 | 11,015.05 | 11,094.55 | 11,094.55 | 0.21% | 1,039 |
| Feb 10, 2026 | 11,020.85 | 11,140.30 | 11,016.85 | 11,071.75 | 11,071.75 | -0.23% | 931 |
| Feb 9, 2026 | 10,998.95 | 11,139.95 | 10,961.20 | 11,097.50 | 11,097.50 | 0.92% | 1,126 |
| Feb 6, 2026 | 10,949.15 | 11,025.95 | 10,671.55 | 10,996.50 | 10,996.50 | 0.84% | 46,564 |
| Feb 5, 2026 | 10,883.50 | 11,306.30 | 10,830.00 | 10,904.45 | 10,904.45 | 0.11% | 7,789 |
| Feb 4, 2026 | 10,881.10 | 11,073.35 | 10,827.00 | 10,892.35 | 10,892.35 | -0.31% | 1,819 |
| Feb 3, 2026 | 10,890.00 | 11,016.00 | 10,795.85 | 10,926.15 | 10,926.15 | 2.66% | 894 |
| Feb 2, 2026 | 10,462.05 | 10,690.00 | 10,406.00 | 10,643.40 | 10,643.40 | 1.11% | 1,441 |
| Feb 1, 2026 | 10,839.35 | 10,839.35 | 10,475.00 | 10,526.25 | 10,526.25 | -2.46% | 609 |
| Jan 30, 2026 | 10,709.95 | 10,857.95 | 10,638.20 | 10,791.60 | 10,791.60 | 0.60% | 1,275 |
| Jan 29, 2026 | 10,788.95 | 10,788.95 | 10,644.00 | 10,727.75 | 10,727.75 | 0.27% | 15,640 |
| Jan 28, 2026 | 10,554.05 | 10,752.50 | 10,554.05 | 10,699.20 | 10,699.20 | 0.84% | 1,930 |
| Jan 27, 2026 | 10,611.25 | 10,750.95 | 10,496.70 | 10,609.85 | 10,609.85 | -0.61% | 1,423 |
| Jan 23, 2026 | 10,755.45 | 10,776.70 | 10,600.55 | 10,674.90 | 10,674.90 | -0.55% | 823 |
| Jan 22, 2026 | 10,600.10 | 10,780.90 | 10,600.10 | 10,734.20 | 10,734.20 | 1.22% | 614 |
| Jan 21, 2026 | 10,714.95 | 10,714.95 | 10,548.00 | 10,604.65 | 10,604.65 | 0.49% | 978 |
| Jan 20, 2026 | 10,698.55 | 10,698.55 | 10,514.70 | 10,552.55 | 10,552.55 | -0.75% | 40,584 |
| Jan 19, 2026 | 10,680.00 | 10,775.00 | 10,505.00 | 10,632.00 | 10,632.00 | -0.49% | 2,493 |
| Jan 16, 2026 | 10,652.55 | 10,784.85 | 10,622.35 | 10,684.25 | 10,684.25 | -0.58% | 220,183 |
| Jan 14, 2026 | 10,799.95 | 10,813.85 | 10,601.05 | 10,746.70 | 10,746.70 | 0.41% | 286,201 |
| Jan 13, 2026 | 10,899.85 | 10,972.25 | 10,630.00 | 10,702.60 | 10,702.60 | -0.46% | 56,072 |
| Jan 12, 2026 | 11,199.10 | 11,199.10 | 10,650.00 | 10,751.75 | 10,751.75 | -2.60% | 2,678 |
| Jan 9, 2026 | 11,299.50 | 11,299.50 | 11,008.85 | 11,038.30 | 11,038.30 | -1.52% | 2,540 |
| Jan 8, 2026 | 11,177.55 | 11,654.95 | 11,150.00 | 11,209.05 | 11,209.05 | 0.07% | 16,685 |
| Jan 7, 2026 | 11,309.75 | 11,309.75 | 11,030.00 | 11,200.90 | 11,200.90 | 0.04% | 1,611 |
| Jan 6, 2026 | 11,187.65 | 11,335.90 | 11,101.85 | 11,196.25 | 11,196.25 | -0.63% | 1,563 |
| Jan 5, 2026 | 11,111.80 | 11,388.00 | 11,104.80 | 11,267.30 | 11,267.30 | 0.69% | 2,600 |
| Jan 2, 2026 | 11,320.95 | 11,325.00 | 11,071.05 | 11,190.20 | 11,190.20 | -1.38% | 6,106 |
| Jan 1, 2026 | 11,331.80 | 11,436.00 | 11,219.65 | 11,347.25 | 11,347.25 | 0.25% | 1,999 |
| Dec 31, 2025 | 11,011.00 | 11,497.00 | 11,011.00 | 11,319.50 | 11,319.50 | 2.98% | 5,886 |
| Dec 30, 2025 | 11,225.00 | 11,405.00 | 10,907.95 | 10,991.75 | 10,991.75 | -2.32% | 2,798 |
| Dec 29, 2025 | 11,181.15 | 11,331.30 | 11,155.00 | 11,253.05 | 11,253.05 | 0.92% | 1,462 |
| Dec 26, 2025 | 11,180.00 | 11,297.95 | 11,139.75 | 11,150.70 | 11,150.70 | -0.54% | 819 |
| Dec 24, 2025 | 11,240.00 | 11,300.00 | 11,189.05 | 11,211.65 | 11,211.65 | -0.58% | 626 |
| Dec 23, 2025 | 11,229.05 | 11,311.75 | 11,200.80 | 11,277.25 | 11,277.25 | 0.23% | 751 |
| Dec 22, 2025 | 11,150.55 | 11,332.35 | 11,094.35 | 11,251.80 | 11,251.80 | 1.06% | 1,324 |
| Dec 19, 2025 | 11,098.25 | 11,260.00 | 10,987.00 | 11,133.85 | 11,133.85 | 1.76% | 5,015 |
| Dec 18, 2025 | 11,147.75 | 11,147.75 | 10,836.05 | 10,941.05 | 10,941.05 | -1.15% | 823 |
| Dec 17, 2025 | 11,149.90 | 11,149.90 | 10,990.00 | 11,068.35 | 11,068.35 | -0.13% | 1,074 |
| Dec 16, 2025 | 11,000.60 | 11,148.00 | 10,957.85 | 11,083.15 | 11,083.15 | 0.29% | 1,307 |
| Dec 15, 2025 | 10,948.80 | 11,090.00 | 10,835.35 | 11,050.80 | 11,050.80 | 1.40% | 2,124 |
| Dec 12, 2025 | 11,019.45 | 11,097.00 | 10,880.05 | 10,898.30 | 10,898.30 | -0.91% | 2,520 |
| Dec 11, 2025 | 10,981.95 | 11,218.25 | 10,980.00 | 10,998.90 | 10,998.90 | -0.81% | 1,006 |
| Dec 10, 2025 | 11,000.05 | 11,173.90 | 10,985.00 | 11,089.05 | 11,089.05 | 0.17% | 2,466 |
| Dec 9, 2025 | 10,967.00 | 11,121.00 | 10,870.00 | 11,069.90 | 11,069.90 | 0.94% | 2,294 |
| Dec 8, 2025 | 11,224.45 | 11,224.45 | 10,911.10 | 10,966.40 | 10,966.40 | -1.91% | 2,564 |
| 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 |