Bajaj Housing Finance Limited (BOM:544252)
India
· Delayed Price · Currency is INR 84.18
-0.47 (-0.56%)
At close: Mar 6, 2026
Bajaj Housing Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 84.40 | 85.27 | 84.00 | 84.18 | 84.18 | -0.56% | 737,579 |
| Mar 5, 2026 | 84.17 | 85.36 | 83.74 | 84.65 | 84.65 | 0.73% | 398,485 |
| Mar 4, 2026 | 83.62 | 85.00 | 83.04 | 84.04 | 84.04 | -1.37% | 575,572 |
| Mar 2, 2026 | 81.40 | 86.00 | 81.40 | 85.21 | 85.21 | -2.09% | 735,461 |
| Feb 27, 2026 | 87.41 | 87.60 | 86.70 | 87.03 | 87.03 | -0.61% | 234,182 |
| Feb 26, 2026 | 87.74 | 87.98 | 87.29 | 87.56 | 87.56 | -0.07% | 179,179 |
| Feb 25, 2026 | 87.50 | 87.98 | 86.91 | 87.62 | 87.62 | 0.44% | 299,481 |
| Feb 24, 2026 | 87.19 | 87.56 | 86.70 | 87.24 | 87.24 | -0.03% | 842,840 |
| Feb 23, 2026 | 88.54 | 88.82 | 87.16 | 87.27 | 87.27 | -0.89% | 384,321 |
| Feb 20, 2026 | 88.28 | 88.79 | 87.84 | 88.05 | 88.05 | -0.14% | 302,934 |
| Feb 19, 2026 | 88.64 | 89.20 | 88.00 | 88.17 | 88.17 | -0.68% | 662,567 |
| Feb 18, 2026 | 88.80 | 89.34 | 88.64 | 88.77 | 88.77 | 0.02% | 560,579 |
| Feb 17, 2026 | 89.09 | 89.60 | 88.56 | 88.75 | 88.75 | -0.06% | 286,563 |
| Feb 16, 2026 | 88.64 | 89.40 | 88.61 | 88.80 | 88.80 | -0.55% | 553,041 |
| Feb 13, 2026 | 89.31 | 90.00 | 88.90 | 89.29 | 89.29 | -1.20% | 320,884 |
| Feb 12, 2026 | 91.11 | 91.11 | 89.80 | 90.37 | 90.37 | -0.80% | 355,437 |
| Feb 11, 2026 | 92.00 | 92.00 | 90.97 | 91.10 | 91.10 | -0.65% | 210,233 |
| Feb 10, 2026 | 91.33 | 92.45 | 91.10 | 91.70 | 91.70 | 0.55% | 806,968 |
| Feb 9, 2026 | 91.29 | 92.00 | 90.94 | 91.20 | 91.20 | -0.10% | 798,974 |
| Feb 6, 2026 | 91.06 | 91.44 | 89.94 | 91.29 | 91.29 | 0.15% | 246,692 |
| Feb 5, 2026 | 91.75 | 91.84 | 90.59 | 91.15 | 91.15 | -0.72% | 281,364 |
| Feb 4, 2026 | 91.09 | 92.00 | 90.41 | 91.81 | 91.81 | 0.80% | 825,695 |
| Feb 3, 2026 | 94.74 | 94.80 | 90.78 | 91.08 | 91.08 | 1.62% | 708,276 |
| Feb 2, 2026 | 89.49 | 90.11 | 87.15 | 89.63 | 89.63 | -0.06% | 582,952 |
| Feb 1, 2026 | 92.46 | 93.49 | 88.50 | 89.68 | 89.68 | -1.29% | 1,480,616 |
| Jan 30, 2026 | 87.72 | 94.37 | 87.30 | 90.85 | 90.85 | 3.24% | 2,541,644 |
| Jan 29, 2026 | 89.35 | 89.52 | 87.84 | 88.00 | 88.00 | -1.38% | 1,051,896 |
| Jan 28, 2026 | 89.12 | 89.76 | 88.77 | 89.23 | 89.23 | 0.45% | 856,174 |
| Jan 27, 2026 | 88.63 | 90.40 | 87.50 | 88.83 | 88.83 | 0.52% | 1,548,647 |
| Jan 23, 2026 | 90.57 | 90.89 | 88.15 | 88.37 | 88.37 | -2.42% | 1,028,804 |
| Jan 22, 2026 | 89.38 | 90.84 | 89.38 | 90.56 | 90.56 | 1.55% | 895,522 |
| Jan 21, 2026 | 89.40 | 90.36 | 88.15 | 89.18 | 89.18 | -0.69% | 1,713,006 |
| Jan 20, 2026 | 91.01 | 91.37 | 89.51 | 89.80 | 89.80 | -1.72% | 1,510,583 |
| Jan 19, 2026 | 92.31 | 92.40 | 91.00 | 91.37 | 91.37 | -1.13% | 943,476 |
| Jan 16, 2026 | 93.35 | 93.56 | 92.30 | 92.41 | 92.41 | -1.19% | 868,488 |
| Jan 14, 2026 | 94.03 | 94.31 | 93.30 | 93.52 | 93.52 | -0.73% | 277,817 |
| Jan 13, 2026 | 93.34 | 94.40 | 93.27 | 94.21 | 94.21 | 0.76% | 609,700 |
| Jan 12, 2026 | 93.08 | 94.10 | 92.65 | 93.50 | 93.50 | -0.14% | 970,046 |
| Jan 9, 2026 | 94.66 | 94.66 | 92.80 | 93.63 | 93.63 | -1.29% | 702,608 |
| Jan 8, 2026 | 95.78 | 96.00 | 94.60 | 94.85 | 94.85 | -1.07% | 431,339 |
| Jan 7, 2026 | 96.98 | 97.14 | 95.61 | 95.88 | 95.88 | -1.13% | 695,394 |
| Jan 6, 2026 | 97.72 | 98.33 | 96.65 | 96.98 | 96.98 | -0.49% | 889,948 |
| Jan 5, 2026 | 97.01 | 98.15 | 96.63 | 97.46 | 97.46 | 0.89% | 840,809 |
| Jan 2, 2026 | 96.50 | 96.76 | 95.54 | 96.60 | 96.60 | 0.50% | 1,087,329 |
| Jan 1, 2026 | 94.40 | 97.32 | 94.40 | 96.12 | 96.12 | 1.88% | 1,472,682 |
| Dec 31, 2025 | 94.20 | 94.50 | 93.90 | 94.35 | 94.35 | 0.16% | 589,666 |
| Dec 30, 2025 | 94.05 | 94.45 | 93.80 | 94.20 | 94.20 | - | 601,802 |
| Dec 29, 2025 | 95.00 | 95.30 | 93.90 | 94.20 | 94.20 | -1.00% | 914,555 |
| Dec 26, 2025 | 95.10 | 95.60 | 94.50 | 95.15 | 95.15 | -0.05% | 641,309 |
| Dec 24, 2025 | 95.85 | 96.30 | 95.05 | 95.20 | 95.20 | -0.68% | 651,358 |
| Dec 23, 2025 | 96.40 | 96.80 | 95.75 | 95.85 | 95.85 | -0.05% | 699,661 |
| Dec 22, 2025 | 95.60 | 96.30 | 95.60 | 95.90 | 95.90 | 0.63% | 265,520 |
| Dec 19, 2025 | 95.35 | 96.10 | 94.85 | 95.30 | 95.30 | 0.32% | 354,783 |
| Dec 18, 2025 | 94.45 | 95.20 | 93.90 | 95.00 | 95.00 | 0.42% | 668,603 |
| Dec 17, 2025 | 95.40 | 95.70 | 94.40 | 94.60 | 94.60 | -0.89% | 661,399 |
| Dec 16, 2025 | 96.10 | 96.60 | 95.20 | 95.45 | 95.45 | -0.05% | 251,709 |
| Dec 15, 2025 | 95.55 | 97.15 | 93.80 | 95.50 | 95.50 | -0.16% | 1,153,121 |
| Dec 12, 2025 | 95.85 | 96.40 | 95.50 | 95.65 | 95.65 | -0.16% | 350,845 |
| Dec 11, 2025 | 96.25 | 96.60 | 95.50 | 95.80 | 95.80 | -0.47% | 683,024 |
| Dec 10, 2025 | 95.85 | 97.10 | 95.85 | 96.25 | 96.25 | 0.79% | 488,523 |
| Dec 9, 2025 | 93.60 | 96.40 | 92.15 | 95.50 | 95.50 | 1.92% | 1,800,008 |
| Dec 8, 2025 | 95.75 | 96.00 | 93.10 | 93.70 | 93.70 | -1.88% | 1,077,402 |
| Dec 5, 2025 | 96.35 | 96.60 | 95.10 | 95.50 | 95.50 | -0.88% | 1,472,747 |
| Dec 4, 2025 | 96.85 | 97.30 | 95.20 | 96.35 | 96.35 | -0.72% | 2,036,947 |
| Dec 3, 2025 | 97.60 | 98.80 | 96.70 | 97.05 | 97.05 | 0.05% | 2,275,873 |
| Dec 2, 2025 | 97.25 | 99.25 | 94.90 | 97.00 | 97.00 | -7.18% | 47,208,920 |
| Dec 1, 2025 | 104.95 | 105.50 | 104.20 | 104.50 | 104.50 | -0.57% | 556,279 |
| Nov 28, 2025 | 105.35 | 105.65 | 104.80 | 105.10 | 105.10 | -0.24% | 382,472 |
| Nov 27, 2025 | 104.95 | 107.10 | 104.95 | 105.35 | 105.35 | 0.33% | 663,117 |
| Nov 26, 2025 | 105.15 | 105.65 | 104.85 | 105.00 | 105.00 | 0.05% | 238,929 |
| Nov 25, 2025 | 105.50 | 106.00 | 104.85 | 104.95 | 104.95 | -0.76% | 190,452 |
| Nov 24, 2025 | 105.40 | 106.55 | 105.00 | 105.75 | 105.75 | 0.14% | 575,888 |
| Nov 21, 2025 | 106.40 | 106.50 | 105.30 | 105.60 | 105.60 | -0.71% | 173,908 |
| Nov 20, 2025 | 106.05 | 107.25 | 106.05 | 106.35 | 106.35 | 0.28% | 262,821 |
| Nov 19, 2025 | 106.35 | 106.80 | 105.95 | 106.05 | 106.05 | -0.52% | 608,799 |
| Nov 18, 2025 | 107.15 | 107.40 | 106.50 | 106.60 | 106.60 | -0.74% | 555,632 |
| Nov 17, 2025 | 107.80 | 108.10 | 107.15 | 107.40 | 107.40 | -0.14% | 514,843 |
| Nov 14, 2025 | 107.65 | 107.90 | 107.40 | 107.55 | 107.55 | -0.09% | 417,383 |
| Nov 13, 2025 | 107.90 | 108.45 | 107.50 | 107.65 | 107.65 | -0.37% | 575,709 |
| Nov 12, 2025 | 107.55 | 108.30 | 107.55 | 108.05 | 108.05 | 0.32% | 621,497 |
| Nov 11, 2025 | 108.10 | 108.30 | 107.15 | 107.70 | 107.70 | -0.55% | 575,089 |
| Nov 10, 2025 | 106.75 | 109.25 | 106.75 | 108.30 | 108.30 | -1.05% | 303,233 |
| Nov 7, 2025 | 110.65 | 110.65 | 108.45 | 109.45 | 109.45 | 0.09% | 501,399 |
| Nov 6, 2025 | 109.45 | 109.90 | 108.55 | 109.35 | 109.35 | -0.23% | 563,484 |
| Nov 4, 2025 | 109.85 | 110.15 | 109.15 | 109.60 | 109.60 | -0.23% | 171,013 |
| Nov 3, 2025 | 110.05 | 110.50 | 109.55 | 109.85 | 109.85 | -0.36% | 424,496 |
| Oct 31, 2025 | 110.55 | 110.65 | 109.80 | 110.25 | 110.25 | -0.45% | 425,539 |
| Oct 30, 2025 | 110.45 | 112.40 | 110.30 | 110.75 | 110.75 | 0.09% | 743,036 |
| Oct 29, 2025 | 108.85 | 110.80 | 108.85 | 110.65 | 110.65 | 1.51% | 296,911 |
| Oct 28, 2025 | 109.85 | 110.05 | 108.80 | 109.00 | 109.00 | -0.77% | 549,854 |
| Oct 27, 2025 | 110.05 | 111.10 | 109.65 | 109.85 | 109.85 | -0.27% | 240,715 |
| Oct 24, 2025 | 110.45 | 110.80 | 109.75 | 110.15 | 110.15 | -0.09% | 468,799 |
| Oct 23, 2025 | 110.90 | 111.30 | 110.00 | 110.25 | 110.25 | -0.41% | 637,926 |
| Oct 21, 2025 | 108.70 | 110.90 | 108.70 | 110.70 | 110.70 | 1.47% | 492,745 |
| Oct 20, 2025 | 109.75 | 109.95 | 108.90 | 109.10 | 109.10 | -0.32% | 593,874 |
| Oct 17, 2025 | 109.65 | 109.85 | 108.70 | 109.45 | 109.45 | -0.55% | 538,673 |
| Oct 16, 2025 | 110.40 | 111.00 | 109.65 | 110.05 | 110.05 | - | 218,501 |
| Oct 15, 2025 | 107.40 | 111.35 | 106.80 | 110.05 | 110.05 | 2.61% | 1,119,285 |
| Oct 14, 2025 | 108.80 | 109.60 | 107.10 | 107.25 | 107.25 | -1.38% | 968,024 |
| Oct 13, 2025 | 109.00 | 109.80 | 108.55 | 108.75 | 108.75 | -1.14% | 694,493 |