Bajaj Housing Finance Limited (BOM:544252)
India
· Delayed Price · Currency is INR 95.50
-0.85 (-0.88%)
At close: Dec 5, 2025
Bajaj Housing Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 110.00 | 110.55 | 109.85 | 110.00 | 110.00 | -0.05% | 215,044 |
| Oct 9, 2025 | 110.05 | 110.55 | 109.90 | 110.05 | 110.05 | -0.41% | 194,400 |
| Oct 8, 2025 | 111.15 | 111.45 | 110.15 | 110.50 | 110.50 | -0.54% | 539,706 |
| Oct 7, 2025 | 111.70 | 111.95 | 111.00 | 111.10 | 111.10 | -0.58% | 188,387 |
| Oct 6, 2025 | 113.00 | 113.60 | 111.20 | 111.75 | 111.75 | 0.22% | 462,825 |
| Oct 3, 2025 | 111.50 | 112.10 | 111.25 | 111.50 | 111.50 | - | 545,778 |
| Oct 1, 2025 | 110.05 | 111.75 | 109.70 | 111.50 | 111.50 | 1.36% | 215,046 |
| Sep 30, 2025 | 111.10 | 112.25 | 109.90 | 110.00 | 110.00 | -1.39% | 258,807 |
| Sep 29, 2025 | 110.40 | 112.40 | 110.05 | 111.55 | 111.55 | 1.00% | 606,068 |
| Sep 26, 2025 | 111.15 | 111.20 | 110.00 | 110.45 | 110.45 | -0.76% | 597,556 |
| Sep 25, 2025 | 111.30 | 111.95 | 111.10 | 111.30 | 111.30 | -0.45% | 452,811 |
| Sep 24, 2025 | 111.90 | 113.00 | 111.50 | 111.80 | 111.80 | -0.71% | 578,364 |
| Sep 23, 2025 | 112.80 | 113.70 | 112.50 | 112.60 | 112.60 | -0.57% | 566,478 |
| Sep 22, 2025 | 114.35 | 114.90 | 113.10 | 113.25 | 113.25 | -1.13% | 272,201 |
| Sep 19, 2025 | 113.65 | 114.80 | 113.65 | 114.55 | 114.55 | -0.22% | 490,015 |
| Sep 18, 2025 | 115.55 | 115.95 | 114.50 | 114.80 | 114.80 | -0.61% | 560,012 |
| Sep 17, 2025 | 116.15 | 116.80 | 115.25 | 115.50 | 115.50 | -0.39% | 598,712 |
| Sep 16, 2025 | 113.70 | 117.00 | 113.35 | 115.95 | 115.95 | 2.29% | 1,519,823 |
| Sep 15, 2025 | 112.30 | 115.35 | 112.30 | 113.35 | 113.35 | 1.16% | 852,273 |
| Sep 12, 2025 | 111.90 | 112.55 | 111.85 | 112.05 | 112.05 | 0.09% | 244,531 |
| Sep 11, 2025 | 112.05 | 112.95 | 111.80 | 111.95 | 111.95 | -0.13% | 485,390 |
| Sep 10, 2025 | 111.85 | 112.80 | 111.85 | 112.10 | 112.10 | 0.22% | 418,043 |
| Sep 9, 2025 | 112.20 | 113.75 | 111.70 | 111.85 | 111.85 | -0.27% | 205,796 |
| Sep 8, 2025 | 112.05 | 113.45 | 112.00 | 112.15 | 112.15 | -0.09% | 561,708 |
| Sep 5, 2025 | 110.80 | 113.40 | 110.80 | 112.25 | 112.25 | 0.18% | 497,313 |
| Sep 4, 2025 | 114.00 | 114.80 | 111.75 | 112.05 | 112.05 | -1.10% | 691,309 |
| Sep 3, 2025 | 113.10 | 113.95 | 112.75 | 113.30 | 113.30 | 0.09% | 186,599 |
| Sep 2, 2025 | 113.35 | 114.15 | 112.90 | 113.20 | 113.20 | 0.13% | 542,433 |
| Sep 1, 2025 | 111.45 | 113.30 | 111.35 | 113.05 | 113.05 | 1.62% | 548,769 |
| Aug 29, 2025 | 111.05 | 112.35 | 111.05 | 111.25 | 111.25 | -0.45% | 242,316 |
| Aug 28, 2025 | 111.50 | 112.70 | 111.00 | 111.75 | 111.75 | -0.53% | 580,661 |
| Aug 26, 2025 | 112.75 | 113.40 | 112.05 | 112.35 | 112.35 | -0.93% | 200,130 |
| Aug 25, 2025 | 112.75 | 113.80 | 112.75 | 113.40 | 113.40 | 0.40% | 477,448 |
| Aug 22, 2025 | 112.65 | 113.40 | 112.50 | 112.95 | 112.95 | -0.09% | 471,451 |
| Aug 21, 2025 | 114.15 | 114.90 | 112.80 | 113.05 | 113.05 | -1.09% | 579,357 |
| Aug 20, 2025 | 114.90 | 114.90 | 113.60 | 114.30 | 114.30 | 0.09% | 598,793 |
| Aug 19, 2025 | 114.85 | 114.85 | 113.10 | 114.20 | 114.20 | -0.52% | 780,222 |
| Aug 18, 2025 | 114.60 | 117.95 | 113.25 | 114.80 | 114.80 | 1.91% | 900,007 |
| Aug 14, 2025 | 109.95 | 114.90 | 109.40 | 112.65 | 112.65 | 3.73% | 2,696,292 |
| Aug 13, 2025 | 112.20 | 113.30 | 108.25 | 108.60 | 108.60 | -3.47% | 1,256,345 |
| Aug 12, 2025 | 113.10 | 113.50 | 112.30 | 112.50 | 112.50 | -0.18% | 235,086 |
| Aug 11, 2025 | 112.40 | 113.10 | 111.60 | 112.70 | 112.70 | 0.22% | 618,829 |
| Aug 8, 2025 | 113.05 | 113.50 | 111.80 | 112.45 | 112.45 | -0.53% | 592,860 |
| Aug 7, 2025 | 113.35 | 114.25 | 111.10 | 113.05 | 113.05 | -0.22% | 1,065,737 |
| Aug 6, 2025 | 113.95 | 114.75 | 113.00 | 113.30 | 113.30 | -0.79% | 249,307 |
| Aug 5, 2025 | 113.85 | 114.90 | 113.85 | 114.20 | 114.20 | -0.04% | 452,733 |
| Aug 4, 2025 | 112.70 | 114.50 | 112.70 | 114.25 | 114.25 | 1.20% | 263,353 |
| Aug 1, 2025 | 113.85 | 114.30 | 112.70 | 112.90 | 112.90 | -0.92% | 609,504 |
| Jul 31, 2025 | 113.60 | 114.70 | 113.15 | 113.95 | 113.95 | -0.91% | 696,476 |
| Jul 30, 2025 | 115.90 | 117.10 | 114.80 | 115.00 | 115.00 | -0.78% | 334,191 |
| Jul 29, 2025 | 114.60 | 116.35 | 114.60 | 115.90 | 115.90 | 0.56% | 692,683 |
| Jul 28, 2025 | 116.90 | 117.15 | 115.00 | 115.25 | 115.25 | -1.54% | 901,093 |
| Jul 25, 2025 | 119.50 | 119.50 | 116.85 | 117.05 | 117.05 | -2.17% | 492,462 |
| Jul 24, 2025 | 122.05 | 122.50 | 119.50 | 119.65 | 119.65 | -2.13% | 650,698 |
| Jul 23, 2025 | 121.75 | 123.15 | 121.45 | 122.25 | 122.25 | 0.66% | 413,846 |
| Jul 22, 2025 | 121.25 | 122.45 | 121.05 | 121.45 | 121.45 | 0.04% | 589,828 |
| Jul 21, 2025 | 121.40 | 121.95 | 120.90 | 121.40 | 121.40 | -0.41% | 538,911 |
| Jul 18, 2025 | 122.25 | 122.90 | 121.50 | 121.90 | 121.90 | -0.61% | 556,432 |
| Jul 17, 2025 | 123.35 | 124.10 | 122.40 | 122.65 | 122.65 | -0.57% | 236,718 |
| Jul 16, 2025 | 121.05 | 124.00 | 120.75 | 123.35 | 123.35 | 1.77% | 569,680 |
| Jul 15, 2025 | 120.15 | 121.90 | 120.15 | 121.20 | 121.20 | 1.13% | 315,967 |
| Jul 14, 2025 | 120.55 | 120.60 | 119.40 | 119.85 | 119.85 | -0.87% | 539,796 |