Bajaj Holdings & Investment Limited (NSE:BAJAJHLDNG)
India
· Delayed Price · Currency is INR 11,181
+63 (0.57%)
At close: Dec 5, 2025
NSE:BAJAJHLDNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11,121.00 | 11,266.00 | 10,980.00 | 11,181.00 | 11,181.00 | 0.57% | 194,196 |
| Dec 4, 2025 | 11,249.00 | 11,379.00 | 11,080.00 | 11,118.00 | 11,118.00 | -0.93% | 60,360 |
| Dec 3, 2025 | 11,116.00 | 11,320.00 | 10,985.00 | 11,222.00 | 11,222.00 | 1.57% | 186,376 |
| Dec 2, 2025 | 11,300.00 | 11,300.00 | 10,922.00 | 11,049.00 | 11,049.00 | -2.50% | 359,605 |
| Dec 1, 2025 | 11,519.00 | 11,846.00 | 11,300.00 | 11,332.00 | 11,332.00 | -1.45% | 131,948 |
| Nov 28, 2025 | 11,329.00 | 11,615.00 | 11,100.00 | 11,499.00 | 11,499.00 | 2.25% | 198,137 |
| Nov 27, 2025 | 11,740.00 | 11,773.00 | 11,221.00 | 11,246.00 | 11,246.00 | -4.16% | 112,924 |
| Nov 26, 2025 | 11,690.00 | 11,818.00 | 11,425.00 | 11,734.00 | 11,734.00 | 0.81% | 65,740 |
| Nov 25, 2025 | 11,500.00 | 11,690.00 | 11,352.00 | 11,640.00 | 11,640.00 | 1.46% | 41,900 |
| Nov 24, 2025 | 11,721.00 | 11,731.00 | 11,351.00 | 11,473.00 | 11,473.00 | -1.44% | 161,587 |
| Nov 21, 2025 | 11,747.00 | 11,824.00 | 11,601.00 | 11,641.00 | 11,641.00 | -0.90% | 54,164 |
| Nov 20, 2025 | 11,679.00 | 11,809.00 | 11,667.00 | 11,747.00 | 11,747.00 | 0.12% | 39,186 |
| Nov 19, 2025 | 11,949.00 | 11,959.00 | 11,679.00 | 11,733.00 | 11,733.00 | -1.17% | 61,239 |
| Nov 18, 2025 | 12,159.00 | 12,189.00 | 11,828.00 | 11,872.00 | 11,872.00 | -2.08% | 85,666 |
| Nov 17, 2025 | 12,574.00 | 12,964.00 | 12,090.00 | 12,124.00 | 12,124.00 | -3.55% | 110,495 |
| Nov 14, 2025 | 12,041.00 | 12,642.00 | 12,019.00 | 12,570.00 | 12,570.00 | 4.92% | 174,364 |
| Nov 13, 2025 | 12,000.00 | 12,133.00 | 11,964.00 | 11,981.00 | 11,981.00 | -0.14% | 40,621 |
| Nov 12, 2025 | 12,499.00 | 12,500.00 | 11,934.00 | 11,998.00 | 11,998.00 | -1.30% | 82,679 |
| Nov 11, 2025 | 12,614.00 | 12,634.00 | 12,050.00 | 12,156.00 | 12,156.00 | -3.63% | 73,726 |
| Nov 10, 2025 | 12,594.00 | 13,157.00 | 12,570.00 | 12,614.00 | 12,614.00 | 0.27% | 85,196 |
| Nov 7, 2025 | 13,000.00 | 13,000.00 | 12,510.00 | 12,580.00 | 12,580.00 | -4.25% | 87,011 |
| Nov 6, 2025 | 12,139.00 | 13,250.00 | 12,015.00 | 13,139.00 | 13,139.00 | 8.67% | 706,323 |
| Nov 4, 2025 | 12,106.00 | 12,463.00 | 12,006.00 | 12,091.00 | 12,091.00 | -0.30% | 35,113 |
| Nov 3, 2025 | 12,303.00 | 12,303.00 | 12,014.00 | 12,127.00 | 12,127.00 | -1.43% | 42,681 |
| Oct 31, 2025 | 12,534.00 | 12,534.00 | 12,273.00 | 12,303.00 | 12,303.00 | -1.15% | 29,810 |
| Oct 30, 2025 | 12,700.00 | 12,700.00 | 12,350.00 | 12,446.00 | 12,446.00 | -1.37% | 23,844 |
| Oct 29, 2025 | 12,786.00 | 12,793.00 | 12,513.00 | 12,619.00 | 12,619.00 | -1.31% | 22,032 |
| Oct 28, 2025 | 12,953.00 | 13,074.00 | 12,727.00 | 12,787.00 | 12,787.00 | -1.28% | 78,709 |
| Oct 27, 2025 | 13,140.00 | 13,157.00 | 12,901.00 | 12,953.00 | 12,953.00 | -1.45% | 42,072 |
| Oct 24, 2025 | 13,144.00 | 13,167.00 | 12,953.00 | 13,144.00 | 13,144.00 | - | 76,553 |
| Oct 23, 2025 | 12,735.00 | 13,186.00 | 12,683.00 | 13,144.00 | 13,144.00 | 3.24% | 102,501 |
| Oct 21, 2025 | 12,799.00 | 12,799.00 | 12,623.00 | 12,732.00 | 12,732.00 | 1.01% | 7,414 |
| Oct 20, 2025 | 12,593.00 | 12,676.00 | 12,510.00 | 12,605.00 | 12,605.00 | -0.40% | 24,435 |
| Oct 17, 2025 | 12,520.00 | 12,681.00 | 12,325.00 | 12,655.00 | 12,655.00 | 1.23% | 46,744 |
| Oct 16, 2025 | 12,217.00 | 12,563.00 | 12,217.00 | 12,501.00 | 12,501.00 | 2.32% | 46,094 |
| Oct 15, 2025 | 12,225.00 | 12,300.00 | 12,125.00 | 12,217.00 | 12,217.00 | 0.05% | 25,443 |
| Oct 14, 2025 | 12,302.00 | 12,362.00 | 12,095.00 | 12,211.00 | 12,211.00 | -1.16% | 39,400 |
| Oct 13, 2025 | 11,911.00 | 12,400.00 | 11,911.00 | 12,354.00 | 12,354.00 | 2.32% | 44,409 |
| Oct 10, 2025 | 11,980.00 | 12,148.00 | 11,888.00 | 12,074.00 | 12,074.00 | 1.39% | 31,215 |
| Oct 9, 2025 | 12,151.00 | 12,166.00 | 11,884.00 | 11,909.00 | 11,909.00 | -1.52% | 33,143 |
| Oct 8, 2025 | 12,250.00 | 12,273.00 | 12,015.00 | 12,093.00 | 12,093.00 | 0.03% | 38,642 |
| Oct 7, 2025 | 11,880.00 | 12,148.00 | 11,810.00 | 12,089.00 | 12,089.00 | 2.43% | 102,380 |
| Oct 6, 2025 | 11,828.00 | 11,986.00 | 11,782.00 | 11,802.00 | 11,802.00 | -0.14% | 57,423 |
| Oct 3, 2025 | 12,039.00 | 12,039.00 | 11,780.00 | 11,819.00 | 11,819.00 | -1.48% | 119,815 |
| Oct 1, 2025 | 12,100.00 | 12,301.00 | 11,940.00 | 11,996.00 | 11,996.00 | -2.05% | 81,652 |
| Sep 30, 2025 | 12,570.00 | 12,690.00 | 11,890.00 | 12,247.00 | 12,247.00 | -1.73% | 103,078 |
| Sep 29, 2025 | 12,798.00 | 12,903.00 | 12,320.00 | 12,462.00 | 12,462.00 | -1.86% | 125,091 |
| Sep 26, 2025 | 12,897.00 | 12,985.00 | 12,544.00 | 12,698.00 | 12,698.00 | -1.56% | 32,351 |
| Sep 25, 2025 | 13,225.00 | 13,263.00 | 12,850.00 | 12,899.00 | 12,899.00 | -2.30% | 31,085 |
| Sep 24, 2025 | 13,215.00 | 13,290.00 | 13,152.00 | 13,203.00 | 13,203.00 | -0.47% | 14,576 |
| Sep 23, 2025 | 13,328.00 | 13,345.00 | 13,175.00 | 13,265.00 | 13,265.00 | -0.11% | 28,684 |
| Sep 22, 2025 | 13,209.00 | 13,419.00 | 13,142.00 | 13,279.00 | 13,279.00 | 0.55% | 29,040 |
| Sep 19, 2025 | 13,469.00 | 13,520.00 | 13,152.00 | 13,206.00 | 13,141.00 | -1.94% | 95,999 |
| Sep 18, 2025 | 13,664.00 | 13,703.00 | 13,445.00 | 13,467.00 | 13,400.72 | -1.43% | 25,665 |
| Sep 17, 2025 | 13,590.00 | 13,880.00 | 13,551.00 | 13,663.00 | 13,595.75 | 1.02% | 63,527 |
| Sep 16, 2025 | 13,275.00 | 13,600.00 | 13,158.00 | 13,525.00 | 13,458.43 | 2.48% | 53,962 |
| Sep 15, 2025 | 13,279.00 | 13,280.00 | 13,111.00 | 13,198.00 | 13,133.04 | -0.10% | 51,240 |
| Sep 12, 2025 | 13,188.00 | 13,243.00 | 13,107.00 | 13,211.00 | 13,145.98 | 0.86% | 66,532 |
| Sep 11, 2025 | 13,140.00 | 13,260.00 | 13,004.00 | 13,099.00 | 13,034.53 | 0.34% | 25,540 |
| Sep 10, 2025 | 13,120.00 | 13,297.00 | 12,950.00 | 13,054.00 | 12,989.75 | -0.08% | 47,841 |
| Sep 9, 2025 | 12,850.00 | 13,100.00 | 12,776.00 | 13,064.00 | 12,999.70 | 2.29% | 55,948 |
| Sep 8, 2025 | 12,934.00 | 13,000.00 | 12,717.00 | 12,771.00 | 12,708.14 | -1.20% | 61,431 |
| Sep 5, 2025 | 13,079.00 | 13,079.00 | 12,835.00 | 12,926.00 | 12,862.38 | -0.42% | 50,777 |
| Sep 4, 2025 | 13,200.00 | 13,200.00 | 12,850.00 | 12,981.00 | 12,917.11 | -0.32% | 39,931 |
| Sep 3, 2025 | 12,720.00 | 13,067.00 | 12,650.00 | 13,023.00 | 12,958.90 | 3.19% | 53,649 |
| Sep 2, 2025 | 12,600.00 | 12,744.00 | 12,544.00 | 12,620.00 | 12,557.88 | 0.61% | 44,479 |
| Sep 1, 2025 | 12,770.00 | 12,847.00 | 12,481.00 | 12,544.00 | 12,482.26 | -1.77% | 89,792 |
| Aug 29, 2025 | 13,030.00 | 13,040.00 | 12,751.00 | 12,770.00 | 12,707.15 | -1.51% | 38,945 |
| Aug 28, 2025 | 13,050.00 | 13,200.00 | 12,900.00 | 12,966.00 | 12,902.18 | -0.24% | 38,487 |
| Aug 26, 2025 | 13,299.00 | 13,350.00 | 12,840.00 | 12,997.00 | 12,933.03 | -2.02% | 92,529 |
| Aug 25, 2025 | 13,630.00 | 13,630.00 | 13,200.00 | 13,265.00 | 13,199.71 | -2.07% | 61,206 |
| Aug 22, 2025 | 13,700.00 | 13,850.00 | 13,421.00 | 13,545.00 | 13,478.33 | -1.13% | 33,115 |
| Aug 21, 2025 | 13,780.00 | 13,780.00 | 13,568.00 | 13,700.00 | 13,632.57 | 0.43% | 36,999 |
| Aug 20, 2025 | 13,853.00 | 13,874.00 | 13,405.00 | 13,642.00 | 13,574.85 | -1.04% | 111,820 |
| Aug 19, 2025 | 14,636.00 | 14,636.00 | 13,700.00 | 13,785.00 | 13,717.15 | -5.08% | 131,464 |
| Aug 18, 2025 | 14,136.00 | 14,763.00 | 14,135.00 | 14,523.00 | 14,451.52 | 2.74% | 94,360 |
| Aug 14, 2025 | 13,970.00 | 14,200.00 | 13,900.00 | 14,136.00 | 14,066.42 | 1.57% | 26,389 |
| Aug 13, 2025 | 13,933.00 | 14,021.00 | 13,813.00 | 13,917.00 | 13,848.50 | 0.81% | 22,910 |
| Aug 12, 2025 | 13,902.00 | 14,109.00 | 13,755.00 | 13,805.00 | 13,737.05 | -1.72% | 25,155 |
| Aug 11, 2025 | 13,828.00 | 14,099.00 | 13,515.00 | 14,047.00 | 13,977.86 | 2.40% | 45,715 |
| Aug 8, 2025 | 13,909.00 | 14,374.00 | 13,667.00 | 13,718.00 | 13,650.48 | -0.45% | 94,466 |
| Aug 7, 2025 | 14,000.00 | 14,445.00 | 13,645.00 | 13,780.00 | 13,712.17 | 1.27% | 293,772 |
| Aug 6, 2025 | 13,900.00 | 13,974.00 | 13,531.00 | 13,607.00 | 13,540.03 | -1.83% | 49,939 |
| Aug 5, 2025 | 13,964.00 | 13,987.00 | 13,800.00 | 13,861.00 | 13,792.78 | -0.27% | 22,438 |
| Aug 4, 2025 | 13,715.00 | 14,250.00 | 13,641.00 | 13,899.00 | 13,830.59 | 0.37% | 48,902 |
| Aug 1, 2025 | 13,975.00 | 14,034.00 | 13,781.00 | 13,848.00 | 13,779.84 | -0.82% | 21,385 |
| Jul 31, 2025 | 13,844.00 | 14,061.00 | 13,844.00 | 13,963.00 | 13,894.27 | -0.68% | 27,343 |
| Jul 30, 2025 | 14,099.00 | 14,119.00 | 13,903.00 | 14,059.00 | 13,989.80 | -0.02% | 17,412 |
| Jul 29, 2025 | 13,804.00 | 14,117.00 | 13,562.00 | 14,062.00 | 13,992.79 | 1.88% | 47,610 |
| Jul 28, 2025 | 13,900.00 | 14,149.00 | 13,511.00 | 13,802.00 | 13,734.07 | -0.36% | 50,923 |
| Jul 25, 2025 | 14,150.00 | 14,150.00 | 13,675.00 | 13,852.00 | 13,783.82 | -2.21% | 83,665 |
| Jul 24, 2025 | 14,033.00 | 14,204.00 | 13,901.00 | 14,165.00 | 14,095.28 | 1.37% | 108,160 |
| Jul 23, 2025 | 14,172.00 | 14,172.00 | 13,939.00 | 13,973.00 | 13,904.22 | -0.69% | 21,611 |
| Jul 22, 2025 | 14,100.00 | 14,107.00 | 13,949.00 | 14,070.00 | 14,000.75 | 0.25% | 22,959 |
| Jul 21, 2025 | 13,940.00 | 14,100.00 | 13,763.00 | 14,035.00 | 13,965.92 | 1.35% | 61,972 |
| Jul 18, 2025 | 14,100.00 | 14,146.00 | 13,800.00 | 13,848.00 | 13,779.84 | -1.79% | 24,707 |
| Jul 17, 2025 | 14,161.00 | 14,161.00 | 14,022.00 | 14,100.00 | 14,030.60 | 0.04% | 14,426 |
| Jul 16, 2025 | 14,164.00 | 14,220.00 | 14,050.00 | 14,095.00 | 14,025.62 | -0.49% | 30,787 |
| Jul 15, 2025 | 14,220.00 | 14,350.00 | 14,008.00 | 14,164.00 | 14,094.28 | 0.11% | 39,811 |
| Jul 14, 2025 | 13,805.00 | 14,299.00 | 13,659.00 | 14,148.00 | 14,078.36 | 2.88% | 57,795 |