Bajaj Housing Finance Limited (NSE:BAJAJHFL)
India
· Delayed Price · Currency is INR 95.55
-0.76 (-0.79%)
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 | 96.31 | 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 |
| Oct 13, 2025 | 109.00 | 109.79 | 108.51 | 108.72 | 108.72 | -1.16% | 4,756,932 |
| Oct 10, 2025 | 110.09 | 110.60 | 109.90 | 110.00 | 110.00 | -0.08% | 3,705,731 |
| Oct 9, 2025 | 110.10 | 110.55 | 109.90 | 110.09 | 110.09 | -0.42% | 3,502,296 |
| Oct 8, 2025 | 111.29 | 111.42 | 110.20 | 110.55 | 110.55 | -0.50% | 3,156,021 |
| Oct 7, 2025 | 111.55 | 111.94 | 111.00 | 111.10 | 111.10 | -0.60% | 3,871,272 |
| Oct 6, 2025 | 113.00 | 113.45 | 111.20 | 111.77 | 111.77 | 0.23% | 7,265,609 |
| Oct 3, 2025 | 111.60 | 112.20 | 111.24 | 111.51 | 111.51 | 0.04% | 3,322,191 |
| Oct 1, 2025 | 110.01 | 111.70 | 109.73 | 111.47 | 111.47 | 1.33% | 3,483,627 |
| Sep 30, 2025 | 111.61 | 112.30 | 109.95 | 110.01 | 110.01 | -1.43% | 4,185,470 |
| Sep 29, 2025 | 110.55 | 112.44 | 110.05 | 111.61 | 111.61 | 1.07% | 3,113,403 |
| Sep 26, 2025 | 110.99 | 111.19 | 110.05 | 110.43 | 110.43 | -0.75% | 2,586,616 |
| Sep 25, 2025 | 111.31 | 111.95 | 111.11 | 111.26 | 111.26 | -0.48% | 2,401,262 |
| Sep 24, 2025 | 112.00 | 113.00 | 111.50 | 111.80 | 111.80 | -0.71% | 3,410,782 |
| Sep 23, 2025 | 113.24 | 113.67 | 112.50 | 112.60 | 112.60 | -0.57% | 3,274,041 |
| Sep 22, 2025 | 114.49 | 114.95 | 113.11 | 113.24 | 113.24 | -1.17% | 4,167,621 |
| Sep 19, 2025 | 114.23 | 114.78 | 114.15 | 114.58 | 114.58 | -0.19% | 2,684,759 |
| Sep 18, 2025 | 115.70 | 115.99 | 114.60 | 114.80 | 114.80 | -0.60% | 3,447,657 |
| Sep 17, 2025 | 116.74 | 116.75 | 115.30 | 115.49 | 115.49 | -0.37% | 4,799,388 |
| Sep 16, 2025 | 113.89 | 117.00 | 113.41 | 115.92 | 115.92 | 2.27% | 10,070,110 |
| Sep 15, 2025 | 113.00 | 115.34 | 112.66 | 113.35 | 113.35 | 1.18% | 6,851,911 |
| Sep 12, 2025 | 112.08 | 112.54 | 111.90 | 112.03 | 112.03 | 0.06% | 3,050,281 |
| Sep 11, 2025 | 112.19 | 112.95 | 111.76 | 111.96 | 111.96 | -0.10% | 2,464,294 |
| Sep 10, 2025 | 112.48 | 112.85 | 111.95 | 112.07 | 112.07 | 0.21% | 2,456,698 |
| Sep 9, 2025 | 112.34 | 112.90 | 111.70 | 111.84 | 111.84 | -0.34% | 2,416,074 |
| Sep 8, 2025 | 112.21 | 113.46 | 112.10 | 112.22 | 112.22 | 0.01% | 2,697,957 |
| Sep 5, 2025 | 112.00 | 113.40 | 111.22 | 112.21 | 112.21 | 0.19% | 3,445,330 |
| Sep 4, 2025 | 113.89 | 114.80 | 111.70 | 112.00 | 112.00 | -1.05% | 4,710,497 |
| Sep 3, 2025 | 113.22 | 113.93 | 112.70 | 113.19 | 113.19 | -0.08% | 2,621,040 |
| Sep 2, 2025 | 113.50 | 114.19 | 112.84 | 113.28 | 113.28 | 0.22% | 2,815,623 |
| Sep 1, 2025 | 111.69 | 113.30 | 111.34 | 113.03 | 113.03 | 1.61% | 3,141,708 |
| Aug 29, 2025 | 111.30 | 112.39 | 111.03 | 111.24 | 111.24 | -0.47% | 2,804,386 |
| Aug 28, 2025 | 111.66 | 112.66 | 111.05 | 111.77 | 111.77 | -0.50% | 3,065,953 |
| Aug 26, 2025 | 112.51 | 113.35 | 112.01 | 112.33 | 112.33 | -0.98% | 3,027,242 |
| Aug 25, 2025 | 112.93 | 113.85 | 112.80 | 113.44 | 113.44 | 0.45% | 2,250,639 |
| Aug 22, 2025 | 112.85 | 113.38 | 112.60 | 112.93 | 112.93 | -0.08% | 1,893,053 |
| Aug 21, 2025 | 114.34 | 114.84 | 112.80 | 113.02 | 113.02 | -1.10% | 4,567,065 |
| Aug 20, 2025 | 114.15 | 114.73 | 113.70 | 114.28 | 114.28 | 0.11% | 2,588,487 |
| Aug 19, 2025 | 114.22 | 114.69 | 113.11 | 114.16 | 114.16 | -0.53% | 3,674,484 |
| Aug 18, 2025 | 114.00 | 117.98 | 113.22 | 114.77 | 114.77 | 1.82% | 12,910,240 |
| Aug 14, 2025 | 109.70 | 114.92 | 109.40 | 112.72 | 112.72 | 3.83% | 24,782,950 |
| Aug 13, 2025 | 112.50 | 113.17 | 108.25 | 108.56 | 108.56 | -3.42% | 11,220,820 |
| Aug 12, 2025 | 112.70 | 113.60 | 112.00 | 112.41 | 112.41 | -0.29% | 2,787,190 |
| Aug 11, 2025 | 112.00 | 113.10 | 111.60 | 112.74 | 112.74 | 0.33% | 2,577,956 |
| Aug 8, 2025 | 113.20 | 113.40 | 111.75 | 112.37 | 112.37 | -0.58% | 2,597,037 |
| Aug 7, 2025 | 113.30 | 114.20 | 111.02 | 113.03 | 113.03 | -0.24% | 4,738,658 |
| Aug 6, 2025 | 114.23 | 114.89 | 113.00 | 113.30 | 113.30 | -0.81% | 2,214,411 |
| Aug 5, 2025 | 114.00 | 114.84 | 113.91 | 114.23 | 114.23 | 0.08% | 2,045,957 |
| Aug 4, 2025 | 112.91 | 114.49 | 112.91 | 114.14 | 114.14 | 1.09% | 3,075,027 |
| Aug 1, 2025 | 114.00 | 114.25 | 112.60 | 112.91 | 112.91 | -0.84% | 3,511,376 |
| Jul 31, 2025 | 114.00 | 114.80 | 113.32 | 113.87 | 113.87 | -0.98% | 4,112,735 |
| Jul 30, 2025 | 115.92 | 117.15 | 114.90 | 115.00 | 115.00 | -0.79% | 4,077,130 |
| Jul 29, 2025 | 115.00 | 116.27 | 114.59 | 115.92 | 115.92 | 0.62% | 4,246,325 |
| Jul 28, 2025 | 117.00 | 117.12 | 115.00 | 115.20 | 115.20 | -1.56% | 4,487,889 |
| Jul 25, 2025 | 119.00 | 119.35 | 116.89 | 117.02 | 117.02 | -2.21% | 7,633,517 |
| Jul 24, 2025 | 122.00 | 122.50 | 119.50 | 119.66 | 119.66 | -2.13% | 9,821,058 |
| Jul 23, 2025 | 122.00 | 123.12 | 121.47 | 122.27 | 122.27 | 0.67% | 6,124,506 |
| Jul 22, 2025 | 121.55 | 122.45 | 121.11 | 121.46 | 121.46 | 0.06% | 2,964,592 |
| Jul 21, 2025 | 121.75 | 121.99 | 120.90 | 121.39 | 121.39 | -0.41% | 3,140,046 |
| Jul 18, 2025 | 122.20 | 122.84 | 121.55 | 121.89 | 121.89 | -0.60% | 4,214,483 |
| Jul 17, 2025 | 123.39 | 124.00 | 122.50 | 122.63 | 122.63 | -0.59% | 4,562,685 |
| Jul 16, 2025 | 121.19 | 123.98 | 120.75 | 123.36 | 123.36 | 1.77% | 12,576,290 |
| Jul 15, 2025 | 120.10 | 121.94 | 120.10 | 121.22 | 121.22 | 1.13% | 3,965,493 |
| Jul 14, 2025 | 120.50 | 120.74 | 119.43 | 119.86 | 119.86 | -0.77% | 3,365,718 |