Bajaj Housing Finance Limited (BOM:544252)
India
· Delayed Price · Currency is INR 91.09
+1.72 (1.92%)
At close: Apr 27, 2026
Bajaj Housing Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 92.00 | 93.04 | 89.05 | 89.40 | 89.40 | -1.86% | 1,419,492 |
| Apr 27, 2026 | 91.73 | 91.73 | 90.18 | 91.09 | 91.09 | 1.92% | 500,915 |
| Apr 24, 2026 | 90.10 | 90.97 | 88.32 | 89.37 | 89.37 | -0.88% | 633,954 |
| Apr 23, 2026 | 91.49 | 91.55 | 90.02 | 90.16 | 90.16 | -1.46% | 295,277 |
| Apr 22, 2026 | 90.75 | 91.90 | 90.53 | 91.50 | 91.50 | 0.51% | 791,178 |
| Apr 21, 2026 | 90.01 | 91.78 | 89.72 | 91.04 | 91.04 | 1.63% | 1,162,531 |
| Apr 20, 2026 | 91.84 | 91.90 | 89.12 | 89.58 | 89.58 | -2.45% | 936,486 |
| Apr 17, 2026 | 89.88 | 92.05 | 88.96 | 91.83 | 91.83 | 2.97% | 775,280 |
| Apr 16, 2026 | 90.16 | 90.91 | 88.60 | 89.18 | 89.18 | 0.19% | 1,133,786 |
| Apr 15, 2026 | 86.95 | 89.25 | 85.80 | 89.01 | 89.01 | 4.71% | 620,777 |
| Apr 13, 2026 | 83.29 | 85.94 | 82.50 | 85.01 | 85.01 | -1.08% | 969,398 |
| Apr 10, 2026 | 84.37 | 86.50 | 84.00 | 85.94 | 85.94 | 2.46% | 434,941 |
| Apr 9, 2026 | 84.92 | 84.92 | 83.35 | 83.88 | 83.88 | -0.70% | 292,643 |
| Apr 8, 2026 | 84.74 | 84.74 | 82.74 | 84.47 | 84.47 | 4.92% | 528,907 |
| Apr 7, 2026 | 79.90 | 80.75 | 78.35 | 80.51 | 80.51 | 1.05% | 262,709 |
| Apr 6, 2026 | 78.72 | 79.91 | 77.01 | 79.67 | 79.67 | 2.18% | 653,005 |
| Apr 2, 2026 | 76.40 | 78.25 | 74.80 | 77.97 | 77.97 | 1.06% | 547,646 |
| Apr 1, 2026 | 74.05 | 77.59 | 74.05 | 77.15 | 77.15 | 5.55% | 1,350,775 |
| Mar 30, 2026 | 75.74 | 75.74 | 72.60 | 73.09 | 73.09 | -3.55% | 1,502,785 |
| Mar 27, 2026 | 78.82 | 79.00 | 75.00 | 75.78 | 75.78 | -4.25% | 2,960,973 |
| Mar 25, 2026 | 79.40 | 81.35 | 79.00 | 79.14 | 79.14 | 0.46% | 1,538,441 |
| Mar 24, 2026 | 79.74 | 79.74 | 76.90 | 78.78 | 78.78 | 0.51% | 818,975 |
| Mar 23, 2026 | 81.22 | 81.22 | 77.90 | 78.38 | 78.38 | -3.76% | 790,933 |
| Mar 20, 2026 | 81.89 | 84.05 | 81.13 | 81.44 | 81.44 | -0.34% | 607,804 |
| Mar 19, 2026 | 82.02 | 82.47 | 81.25 | 81.72 | 81.72 | -1.67% | 868,975 |
| Mar 18, 2026 | 81.60 | 84.25 | 81.60 | 83.11 | 83.11 | 2.20% | 985,757 |
| Mar 17, 2026 | 81.39 | 81.95 | 81.03 | 81.32 | 81.32 | - | 888,734 |
| Mar 16, 2026 | 82.10 | 82.10 | 79.81 | 81.32 | 81.32 | -0.99% | 513,617 |
| Mar 13, 2026 | 83.12 | 84.00 | 81.90 | 82.13 | 82.13 | -1.90% | 978,661 |
| Mar 12, 2026 | 83.08 | 84.20 | 81.90 | 83.72 | 83.72 | -0.01% | 416,106 |
| Mar 11, 2026 | 84.86 | 85.81 | 83.60 | 83.73 | 83.73 | -0.99% | 300,376 |
| Mar 10, 2026 | 83.60 | 84.80 | 83.38 | 84.57 | 84.57 | 2.10% | 418,977 |
| Mar 9, 2026 | 82.21 | 84.00 | 81.50 | 82.83 | 82.83 | -1.60% | 1,178,659 |
| 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 |