Bajaj Housing Finance Limited (NSE:BAJAJHFL)
India
· Delayed Price · Currency is INR 82.90
-1.24 (-1.47%)
At close: Mar 9, 2026
Bajaj Housing Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 82.68 | 84.05 | 81.51 | 82.90 | 82.90 | -1.47% | 5,697,332 |
| Mar 6, 2026 | 84.52 | 85.29 | 83.90 | 84.14 | 84.14 | -0.58% | 4,105,116 |
| Mar 5, 2026 | 84.44 | 85.47 | 83.73 | 84.63 | 84.63 | 0.58% | 4,621,083 |
| Mar 4, 2026 | 84.00 | 84.47 | 83.01 | 84.14 | 84.14 | -1.34% | 6,618,993 |
| Mar 2, 2026 | 82.50 | 86.01 | 82.50 | 85.28 | 85.28 | -2.02% | 9,221,737 |
| Feb 27, 2026 | 87.57 | 87.65 | 86.71 | 87.04 | 87.04 | -0.61% | 3,740,441 |
| Feb 26, 2026 | 88.00 | 88.02 | 87.25 | 87.57 | 87.57 | -0.24% | 3,115,370 |
| Feb 25, 2026 | 87.49 | 88.07 | 86.90 | 87.78 | 87.78 | 0.53% | 4,266,575 |
| Feb 24, 2026 | 87.30 | 87.58 | 86.67 | 87.32 | 87.32 | 0.07% | 3,914,022 |
| Feb 23, 2026 | 88.90 | 88.90 | 87.20 | 87.26 | 87.26 | -0.92% | 3,992,733 |
| Feb 20, 2026 | 88.19 | 88.80 | 87.81 | 88.07 | 88.07 | -0.14% | 3,291,384 |
| Feb 19, 2026 | 88.78 | 89.21 | 88.02 | 88.19 | 88.19 | -0.64% | 2,915,923 |
| Feb 18, 2026 | 88.94 | 89.35 | 88.65 | 88.76 | 88.76 | 0.02% | 2,671,777 |
| Feb 17, 2026 | 88.99 | 89.65 | 88.48 | 88.74 | 88.74 | -0.10% | 4,557,844 |
| Feb 16, 2026 | 89.29 | 89.39 | 88.67 | 88.83 | 88.83 | -0.52% | 3,130,312 |
| Feb 13, 2026 | 89.80 | 89.84 | 88.90 | 89.29 | 89.29 | -1.22% | 3,884,937 |
| Feb 12, 2026 | 91.21 | 91.25 | 89.80 | 90.39 | 90.39 | -0.79% | 3,790,725 |
| Feb 11, 2026 | 92.00 | 92.10 | 91.00 | 91.11 | 91.11 | -0.65% | 2,884,506 |
| Feb 10, 2026 | 91.44 | 92.48 | 91.15 | 91.71 | 91.71 | 0.65% | 4,976,827 |
| Feb 9, 2026 | 91.30 | 92.00 | 90.94 | 91.12 | 91.12 | -0.18% | 5,136,289 |
| Feb 6, 2026 | 91.29 | 91.43 | 89.95 | 91.28 | 91.28 | -0.03% | 3,488,102 |
| Feb 5, 2026 | 91.84 | 91.84 | 91.15 | 91.31 | 91.31 | -0.58% | 2,801,353 |
| Feb 4, 2026 | 91.27 | 92.00 | 90.45 | 91.84 | 91.84 | 0.85% | 4,273,895 |
| Feb 3, 2026 | 94.47 | 94.77 | 90.80 | 91.07 | 91.07 | 1.53% | 12,681,270 |
| Feb 2, 2026 | 89.70 | 90.09 | 87.11 | 89.70 | 89.70 | -0.03% | 6,346,190 |
| Feb 1, 2026 | 92.15 | 93.49 | 88.50 | 89.73 | 89.73 | -1.21% | 8,487,599 |
| Jan 30, 2026 | 87.80 | 94.27 | 87.32 | 90.83 | 90.83 | 3.19% | 25,585,900 |
| Jan 29, 2026 | 89.25 | 89.59 | 87.85 | 88.02 | 88.02 | -1.28% | 5,518,443 |
| Jan 28, 2026 | 89.24 | 89.74 | 88.76 | 89.16 | 89.16 | 0.60% | 5,530,897 |
| Jan 27, 2026 | 88.78 | 90.44 | 87.50 | 88.63 | 88.63 | 0.32% | 10,058,850 |
| Jan 23, 2026 | 90.78 | 90.78 | 88.14 | 88.35 | 88.35 | -2.43% | 4,582,708 |
| Jan 22, 2026 | 89.58 | 90.84 | 89.58 | 90.55 | 90.55 | 1.58% | 3,749,879 |
| Jan 21, 2026 | 89.78 | 90.37 | 88.14 | 89.14 | 89.14 | -0.71% | 6,866,122 |
| Jan 20, 2026 | 91.10 | 91.39 | 89.50 | 89.78 | 89.78 | -1.72% | 7,313,741 |
| Jan 19, 2026 | 92.26 | 92.39 | 91.00 | 91.35 | 91.35 | -1.13% | 5,823,669 |
| Jan 16, 2026 | 93.49 | 93.64 | 92.25 | 92.39 | 92.39 | -1.18% | 5,014,665 |
| Jan 14, 2026 | 94.15 | 94.35 | 93.23 | 93.49 | 93.49 | -0.79% | 3,192,394 |
| Jan 13, 2026 | 93.80 | 94.49 | 93.26 | 94.23 | 94.23 | 0.79% | 3,591,180 |
| Jan 12, 2026 | 93.50 | 94.11 | 92.64 | 93.49 | 93.49 | -0.03% | 5,493,125 |
| Jan 9, 2026 | 94.50 | 94.73 | 92.87 | 93.52 | 93.52 | -1.46% | 8,253,907 |
| Jan 8, 2026 | 95.95 | 96.07 | 94.61 | 94.91 | 94.91 | -1.02% | 4,562,356 |
| Jan 7, 2026 | 96.95 | 97.18 | 95.60 | 95.89 | 95.89 | -1.09% | 3,689,725 |
| Jan 6, 2026 | 98.00 | 98.29 | 96.70 | 96.95 | 96.95 | -0.51% | 12,396,550 |
| Jan 5, 2026 | 97.10 | 98.16 | 96.67 | 97.45 | 97.45 | 0.86% | 10,565,730 |
| Jan 2, 2026 | 96.50 | 96.80 | 95.60 | 96.62 | 96.62 | 0.53% | 5,951,146 |
| Jan 1, 2026 | 94.50 | 97.29 | 94.41 | 96.11 | 96.11 | 1.89% | 8,661,687 |
| Dec 31, 2025 | 94.00 | 94.50 | 93.90 | 94.33 | 94.33 | 0.17% | 3,641,928 |
| Dec 30, 2025 | 94.00 | 94.46 | 93.80 | 94.17 | 94.17 | - | 3,298,622 |
| Dec 29, 2025 | 95.12 | 95.31 | 93.94 | 94.17 | 94.17 | -1.01% | 4,003,584 |
| Dec 26, 2025 | 95.16 | 95.60 | 94.60 | 95.13 | 95.13 | -0.03% | 3,669,310 |
| Dec 24, 2025 | 95.91 | 96.00 | 95.00 | 95.16 | 95.16 | -0.72% | 5,148,917 |
| Dec 23, 2025 | 96.50 | 96.80 | 95.71 | 95.85 | 95.85 | -0.05% | 3,799,664 |
| Dec 22, 2025 | 95.70 | 96.25 | 95.70 | 95.90 | 95.90 | 0.62% | 4,205,831 |
| Dec 19, 2025 | 95.50 | 96.17 | 94.81 | 95.31 | 95.31 | 0.28% | 4,729,314 |
| Dec 18, 2025 | 94.58 | 95.20 | 93.90 | 95.04 | 95.04 | 0.48% | 3,735,068 |
| Dec 17, 2025 | 95.30 | 95.74 | 94.42 | 94.59 | 94.59 | -0.89% | 3,782,749 |
| Dec 16, 2025 | 96.30 | 96.40 | 95.21 | 95.44 | 95.44 | -0.37% | 4,340,073 |
| Dec 15, 2025 | 95.63 | 97.10 | 93.81 | 95.79 | 95.79 | 0.17% | 9,224,647 |
| Dec 12, 2025 | 95.84 | 96.35 | 95.50 | 95.63 | 95.63 | -0.20% | 4,074,400 |
| Dec 11, 2025 | 96.40 | 96.55 | 95.60 | 95.82 | 95.82 | -0.43% | 9,525,123 |
| Dec 10, 2025 | 95.99 | 97.10 | 95.71 | 96.23 | 96.23 | 0.73% | 9,610,670 |
| Dec 9, 2025 | 93.45 | 96.38 | 92.10 | 95.53 | 95.53 | 2.01% | 18,628,270 |
| Dec 8, 2025 | 95.55 | 95.99 | 93.09 | 93.65 | 93.65 | -1.99% | 15,501,760 |
| Dec 5, 2025 | 96.31 | 96.60 | 95.50 | 95.55 | 95.55 | -0.79% | 9,783,201 |
| Dec 4, 2025 | 96.95 | 97.36 | 95.15 | 96.31 | 96.31 | -0.68% | 14,815,860 |
| Dec 3, 2025 | 97.56 | 98.80 | 96.52 | 96.97 | 96.97 | -0.05% | 38,848,940 |
| Dec 2, 2025 | 97.05 | 99.19 | 95.00 | 97.02 | 97.02 | -7.15% | 439,586,400 |
| Dec 1, 2025 | 105.07 | 105.55 | 104.26 | 104.49 | 104.49 | -0.55% | 3,659,716 |
| Nov 28, 2025 | 105.10 | 105.63 | 104.75 | 105.07 | 105.07 | -0.27% | 2,871,235 |
| Nov 27, 2025 | 105.05 | 107.15 | 105.05 | 105.35 | 105.35 | 0.33% | 4,640,747 |
| Nov 26, 2025 | 105.00 | 105.71 | 104.85 | 105.00 | 105.00 | 0.04% | 4,718,237 |
| Nov 25, 2025 | 105.75 | 106.00 | 104.85 | 104.96 | 104.96 | -0.76% | 3,040,209 |
| Nov 24, 2025 | 105.70 | 106.55 | 105.00 | 105.76 | 105.76 | 0.22% | 3,613,388 |
| Nov 21, 2025 | 106.41 | 106.59 | 105.28 | 105.53 | 105.53 | -0.83% | 3,680,420 |
| Nov 20, 2025 | 106.20 | 107.25 | 106.06 | 106.41 | 106.41 | 0.33% | 3,467,514 |
| Nov 19, 2025 | 106.50 | 106.73 | 106.00 | 106.06 | 106.06 | -0.49% | 3,287,975 |
| Nov 18, 2025 | 107.24 | 107.38 | 106.48 | 106.58 | 106.58 | -0.75% | 3,644,902 |
| Nov 17, 2025 | 107.89 | 107.95 | 107.21 | 107.39 | 107.39 | -0.14% | 3,017,120 |
| Nov 14, 2025 | 107.60 | 107.96 | 107.28 | 107.54 | 107.54 | -0.09% | 2,358,748 |
| Nov 13, 2025 | 108.03 | 108.45 | 107.50 | 107.64 | 107.64 | -0.36% | 3,340,350 |
| Nov 12, 2025 | 107.70 | 108.32 | 107.70 | 108.03 | 108.03 | 0.33% | 3,190,792 |
| Nov 11, 2025 | 108.00 | 108.28 | 107.21 | 107.68 | 107.68 | -0.54% | 3,585,935 |
| Nov 10, 2025 | 107.52 | 109.15 | 107.52 | 108.26 | 108.26 | -1.13% | 4,296,347 |
| Nov 7, 2025 | 110.00 | 110.50 | 108.41 | 109.50 | 109.50 | 0.11% | 7,680,492 |
| Nov 6, 2025 | 109.54 | 109.90 | 108.58 | 109.38 | 109.38 | -0.15% | 3,107,502 |
| Nov 4, 2025 | 110.00 | 110.14 | 109.23 | 109.54 | 109.54 | -0.34% | 2,271,510 |
| Nov 3, 2025 | 110.25 | 110.42 | 109.57 | 109.91 | 109.91 | -0.27% | 2,438,108 |
| Oct 31, 2025 | 110.64 | 110.64 | 109.85 | 110.21 | 110.21 | -0.46% | 2,620,645 |
| Oct 30, 2025 | 110.31 | 112.40 | 110.30 | 110.72 | 110.72 | 0.06% | 4,590,070 |
| Oct 29, 2025 | 109.00 | 110.84 | 108.90 | 110.65 | 110.65 | 1.50% | 3,611,658 |
| Oct 28, 2025 | 110.00 | 110.08 | 108.77 | 109.01 | 109.01 | -0.74% | 3,193,632 |
| Oct 27, 2025 | 110.17 | 110.45 | 109.65 | 109.82 | 109.82 | -0.35% | 2,637,703 |
| Oct 24, 2025 | 110.85 | 110.89 | 110.00 | 110.21 | 110.21 | 0.01% | 2,586,170 |
| Oct 23, 2025 | 111.00 | 111.29 | 110.00 | 110.20 | 110.20 | -0.45% | 4,102,928 |
| Oct 21, 2025 | 109.10 | 111.00 | 109.07 | 110.70 | 110.70 | 1.51% | 2,477,426 |
| Oct 20, 2025 | 109.46 | 109.95 | 108.90 | 109.05 | 109.05 | -0.35% | 3,442,878 |
| Oct 17, 2025 | 109.49 | 109.99 | 108.73 | 109.43 | 109.43 | -0.55% | 2,801,951 |
| Oct 16, 2025 | 111.10 | 111.10 | 109.69 | 110.04 | 110.04 | -0.08% | 3,775,402 |
| Oct 15, 2025 | 107.50 | 111.50 | 106.95 | 110.13 | 110.13 | 2.70% | 6,572,385 |
| Oct 14, 2025 | 108.75 | 109.68 | 107.11 | 107.23 | 107.23 | -1.37% | 5,627,740 |