Bajaj Holdings & Investment Limited (NSE:BAJAJHLDNG)
India
· Delayed Price · Currency is INR 10,306
+59 (0.58%)
Apr 29, 2026, 3:29 PM IST
NSE:BAJAJHLDNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10,355.00 | 10,470.00 | 10,290.00 | 10,305.50 | 10,305.50 | 0.58% | 23,745 |
| Apr 28, 2026 | 10,333.50 | 10,392.00 | 10,185.00 | 10,246.50 | 10,246.50 | -0.84% | 65,957 |
| Apr 27, 2026 | 10,310.00 | 10,420.00 | 10,255.50 | 10,333.50 | 10,333.50 | 0.72% | 20,642 |
| Apr 24, 2026 | 10,351.50 | 10,450.00 | 10,210.00 | 10,259.50 | 10,259.50 | -1.13% | 32,677 |
| Apr 23, 2026 | 10,350.50 | 10,583.00 | 10,252.00 | 10,376.50 | 10,376.50 | - | 50,640 |
| Apr 22, 2026 | 10,355.00 | 10,425.50 | 10,300.00 | 10,376.00 | 10,376.00 | 0.46% | 25,978 |
| Apr 21, 2026 | 10,375.00 | 10,449.00 | 10,304.50 | 10,329.00 | 10,329.00 | -0.57% | 20,317 |
| Apr 20, 2026 | 10,400.00 | 10,496.00 | 10,302.00 | 10,388.00 | 10,388.00 | 0.31% | 38,761 |
| Apr 17, 2026 | 10,210.00 | 10,401.00 | 10,150.50 | 10,355.50 | 10,355.50 | 1.47% | 47,900 |
| Apr 16, 2026 | 10,173.00 | 10,260.00 | 10,098.00 | 10,205.00 | 10,205.00 | 1.46% | 81,617 |
| Apr 15, 2026 | 10,004.50 | 10,167.50 | 9,942.50 | 10,058.50 | 10,058.50 | 2.03% | 53,511 |
| Apr 13, 2026 | 9,846.00 | 10,022.00 | 9,795.00 | 9,858.00 | 9,858.00 | -1.40% | 39,203 |
| Apr 10, 2026 | 9,990.00 | 10,118.50 | 9,924.00 | 9,997.50 | 9,997.50 | 0.86% | 42,980 |
| Apr 9, 2026 | 9,961.50 | 10,090.00 | 9,879.00 | 9,912.50 | 9,912.50 | -0.58% | 54,813 |
| Apr 8, 2026 | 9,500.00 | 10,100.50 | 9,450.00 | 9,970.00 | 9,970.00 | 7.94% | 101,490 |
| Apr 7, 2026 | 9,077.00 | 9,300.00 | 8,933.00 | 9,237.00 | 9,237.00 | 1.16% | 46,495 |
| Apr 6, 2026 | 9,037.00 | 9,190.00 | 8,838.00 | 9,131.00 | 9,131.00 | 1.54% | 48,445 |
| Apr 2, 2026 | 8,780.00 | 9,020.00 | 8,588.00 | 8,992.50 | 8,992.50 | 0.96% | 52,733 |
| Apr 1, 2026 | 8,999.00 | 9,166.00 | 8,831.50 | 8,907.00 | 8,907.00 | 1.84% | 71,648 |
| Mar 30, 2026 | 9,026.00 | 9,090.00 | 8,712.00 | 8,746.00 | 8,746.00 | -4.42% | 108,922 |
| Mar 27, 2026 | 9,464.00 | 9,531.00 | 9,120.00 | 9,150.00 | 9,150.00 | -4.23% | 131,105 |
| Mar 25, 2026 | 9,401.00 | 9,662.00 | 9,401.00 | 9,554.00 | 9,554.00 | 2.32% | 49,122 |
| Mar 24, 2026 | 9,252.00 | 9,436.00 | 9,211.00 | 9,337.00 | 9,337.00 | 1.91% | 46,884 |
| Mar 23, 2026 | 9,466.00 | 9,498.00 | 9,088.00 | 9,162.00 | 9,162.00 | -3.68% | 46,331 |
| Mar 20, 2026 | 9,705.00 | 9,794.00 | 9,470.00 | 9,512.00 | 9,512.00 | -1.67% | 42,855 |
| Mar 19, 2026 | 9,781.00 | 9,781.00 | 9,630.00 | 9,674.00 | 9,674.00 | -1.88% | 74,131 |
| Mar 18, 2026 | 9,663.00 | 9,900.00 | 9,657.00 | 9,859.00 | 9,859.00 | 2.03% | 32,315 |
| Mar 17, 2026 | 9,630.00 | 9,729.00 | 9,531.00 | 9,663.00 | 9,663.00 | 0.33% | 31,655 |
| Mar 16, 2026 | 9,506.00 | 9,691.00 | 9,345.00 | 9,631.00 | 9,631.00 | 1.31% | 46,038 |
| Mar 13, 2026 | 9,768.00 | 9,856.00 | 9,482.00 | 9,506.00 | 9,506.00 | -2.89% | 60,848 |
| Mar 12, 2026 | 10,102.00 | 10,103.00 | 9,760.00 | 9,789.00 | 9,789.00 | -3.81% | 83,281 |
| Mar 11, 2026 | 10,300.00 | 10,419.00 | 10,110.00 | 10,177.00 | 10,177.00 | -1.09% | 66,296 |
| Mar 10, 2026 | 10,308.00 | 10,352.00 | 10,111.00 | 10,289.00 | 10,289.00 | 0.38% | 59,081 |
| Mar 9, 2026 | 10,481.00 | 10,489.00 | 10,200.00 | 10,250.00 | 10,250.00 | -2.94% | 53,369 |
| Mar 6, 2026 | 10,600.00 | 10,791.00 | 10,543.00 | 10,560.00 | 10,560.00 | -0.97% | 29,688 |
| Mar 5, 2026 | 10,658.00 | 10,726.00 | 10,540.00 | 10,663.00 | 10,663.00 | 0.11% | 36,502 |
| Mar 4, 2026 | 10,499.00 | 10,681.00 | 10,485.00 | 10,651.00 | 10,651.00 | -0.41% | 54,569 |
| Mar 2, 2026 | 10,400.00 | 10,720.00 | 10,400.00 | 10,695.00 | 10,695.00 | -1.01% | 35,739 |
| Feb 27, 2026 | 10,980.00 | 11,060.00 | 10,767.00 | 10,804.00 | 10,804.00 | -1.34% | 83,861 |
| Feb 26, 2026 | 11,184.00 | 11,224.00 | 10,880.00 | 10,951.00 | 10,951.00 | -1.93% | 109,416 |
| Feb 25, 2026 | 11,400.00 | 11,449.00 | 11,112.00 | 11,166.00 | 11,166.00 | -1.45% | 114,964 |
| Feb 24, 2026 | 11,524.00 | 11,558.00 | 11,261.00 | 11,330.00 | 11,330.00 | -1.49% | 62,913 |
| Feb 23, 2026 | 11,220.00 | 11,632.00 | 11,150.00 | 11,501.00 | 11,501.00 | 2.80% | 137,005 |
| Feb 20, 2026 | 11,188.00 | 11,217.00 | 10,949.00 | 11,188.00 | 11,188.00 | - | 61,661 |
| Feb 19, 2026 | 11,388.00 | 11,460.00 | 11,100.00 | 11,188.00 | 11,188.00 | -1.97% | 68,967 |
| Feb 18, 2026 | 11,236.00 | 11,440.00 | 11,226.00 | 11,413.00 | 11,413.00 | 1.75% | 58,482 |
| Feb 17, 2026 | 11,205.00 | 11,274.00 | 11,033.00 | 11,217.00 | 11,217.00 | 0.75% | 34,140 |
| Feb 16, 2026 | 10,881.00 | 11,239.00 | 10,862.00 | 11,133.00 | 11,133.00 | 2.32% | 46,053 |
| Feb 13, 2026 | 11,040.00 | 11,040.00 | 10,821.00 | 10,881.00 | 10,881.00 | -1.44% | 32,683 |
| Feb 12, 2026 | 11,113.00 | 11,181.00 | 11,000.00 | 11,040.00 | 11,040.00 | -0.64% | 24,946 |
| Feb 11, 2026 | 11,097.00 | 11,195.00 | 11,015.00 | 11,111.00 | 11,111.00 | 0.27% | 28,692 |
| Feb 10, 2026 | 11,063.00 | 11,150.00 | 11,005.00 | 11,081.00 | 11,081.00 | -0.18% | 33,459 |
| Feb 9, 2026 | 11,032.00 | 11,139.00 | 10,957.00 | 11,101.00 | 11,101.00 | 0.93% | 52,907 |
| Feb 6, 2026 | 10,915.00 | 11,023.00 | 10,675.00 | 10,999.00 | 10,999.00 | 0.99% | 53,765 |
| Feb 5, 2026 | 11,000.00 | 11,310.00 | 10,816.00 | 10,891.00 | 10,891.00 | 0.02% | 211,732 |
| Feb 4, 2026 | 10,915.00 | 11,086.00 | 10,827.00 | 10,889.00 | 10,889.00 | -0.24% | 48,360 |
| Feb 3, 2026 | 10,800.00 | 11,035.00 | 10,800.00 | 10,915.00 | 10,915.00 | 2.38% | 83,810 |
| Feb 2, 2026 | 10,560.00 | 10,697.00 | 10,400.00 | 10,661.00 | 10,661.00 | 1.33% | 46,807 |
| Feb 1, 2026 | 10,800.00 | 10,800.00 | 10,453.00 | 10,521.00 | 10,521.00 | -2.58% | 16,670 |
| Jan 30, 2026 | 10,640.00 | 10,860.00 | 10,640.00 | 10,800.00 | 10,800.00 | 0.68% | 66,246 |
| Jan 29, 2026 | 10,749.00 | 10,775.00 | 10,641.00 | 10,727.00 | 10,727.00 | 0.21% | 37,478 |
| Jan 28, 2026 | 10,582.00 | 10,754.00 | 10,580.00 | 10,704.00 | 10,704.00 | 0.90% | 50,260 |
| Jan 27, 2026 | 10,711.00 | 10,744.00 | 10,481.00 | 10,609.00 | 10,609.00 | -0.55% | 76,057 |
| Jan 23, 2026 | 10,767.00 | 10,785.00 | 10,596.00 | 10,668.00 | 10,668.00 | -0.62% | 131,490 |
| Jan 22, 2026 | 10,649.00 | 10,787.00 | 10,639.00 | 10,735.00 | 10,735.00 | 1.15% | 33,459 |
| Jan 21, 2026 | 10,561.00 | 10,661.00 | 10,540.00 | 10,613.00 | 10,613.00 | 0.50% | 43,298 |
| Jan 20, 2026 | 10,689.00 | 10,689.00 | 10,520.00 | 10,560.00 | 10,560.00 | -0.83% | 45,417 |
| Jan 19, 2026 | 10,631.00 | 10,788.00 | 10,505.00 | 10,648.00 | 10,648.00 | -0.32% | 42,224 |
| Jan 16, 2026 | 10,799.00 | 10,810.00 | 10,621.00 | 10,682.00 | 10,682.00 | -0.55% | 52,028 |
| Jan 14, 2026 | 10,799.00 | 10,820.00 | 10,600.00 | 10,741.00 | 10,741.00 | 0.11% | 88,075 |
| Jan 13, 2026 | 10,785.00 | 10,980.00 | 10,624.00 | 10,729.00 | 10,729.00 | -0.15% | 128,939 |
| Jan 12, 2026 | 11,134.00 | 11,161.00 | 10,640.00 | 10,745.00 | 10,745.00 | -2.70% | 133,197 |
| Jan 9, 2026 | 11,201.00 | 11,272.00 | 11,016.00 | 11,043.00 | 11,043.00 | -1.48% | 61,206 |
| Jan 8, 2026 | 11,200.00 | 11,660.00 | 11,138.00 | 11,209.00 | 11,209.00 | 0.10% | 287,380 |
| Jan 7, 2026 | 11,224.00 | 11,247.00 | 11,029.00 | 11,198.00 | 11,198.00 | -0.04% | 47,399 |
| Jan 6, 2026 | 11,272.00 | 11,343.00 | 11,101.00 | 11,202.00 | 11,202.00 | -0.62% | 54,515 |
| Jan 5, 2026 | 11,199.00 | 11,392.00 | 11,100.00 | 11,272.00 | 11,272.00 | 0.81% | 67,952 |
| Jan 2, 2026 | 11,342.00 | 11,342.00 | 11,072.00 | 11,181.00 | 11,181.00 | -1.42% | 58,889 |
| Jan 1, 2026 | 11,350.00 | 11,438.00 | 11,220.00 | 11,342.00 | 11,342.00 | 0.12% | 37,154 |
| Dec 31, 2025 | 11,020.00 | 11,500.00 | 11,020.00 | 11,328.00 | 11,328.00 | 3.15% | 135,869 |
| Dec 30, 2025 | 11,236.00 | 11,420.00 | 10,913.00 | 10,982.00 | 10,982.00 | -2.38% | 81,987 |
| Dec 29, 2025 | 11,120.00 | 11,330.00 | 11,120.00 | 11,250.00 | 11,250.00 | 0.85% | 21,182 |
| Dec 26, 2025 | 11,199.00 | 11,295.00 | 11,149.00 | 11,155.00 | 11,155.00 | -0.61% | 14,887 |
| Dec 24, 2025 | 11,240.00 | 11,302.00 | 11,198.00 | 11,224.00 | 11,224.00 | -0.49% | 16,358 |
| Dec 23, 2025 | 11,255.00 | 11,310.00 | 11,186.00 | 11,279.00 | 11,279.00 | 0.21% | 25,921 |
| Dec 22, 2025 | 11,158.00 | 11,337.00 | 11,102.00 | 11,255.00 | 11,255.00 | 0.96% | 36,705 |
| Dec 19, 2025 | 11,020.00 | 11,270.00 | 10,962.00 | 11,148.00 | 11,148.00 | 1.89% | 72,371 |
| Dec 18, 2025 | 11,106.00 | 11,106.00 | 10,800.00 | 10,941.00 | 10,941.00 | -1.18% | 29,991 |
| Dec 17, 2025 | 11,075.00 | 11,140.00 | 10,987.00 | 11,072.00 | 11,072.00 | 0.04% | 26,971 |
| Dec 16, 2025 | 11,032.00 | 11,152.00 | 10,945.00 | 11,068.00 | 11,068.00 | 0.05% | 65,436 |
| Dec 15, 2025 | 10,905.00 | 11,098.00 | 10,830.00 | 11,062.00 | 11,062.00 | 1.49% | 52,244 |
| Dec 12, 2025 | 11,035.00 | 11,089.00 | 10,880.00 | 10,900.00 | 10,900.00 | -0.76% | 37,619 |
| Dec 11, 2025 | 11,089.00 | 11,174.00 | 10,968.00 | 10,984.00 | 10,984.00 | -1.06% | 31,891 |
| Dec 10, 2025 | 11,062.00 | 11,165.00 | 10,977.00 | 11,102.00 | 11,102.00 | 0.35% | 43,035 |
| Dec 9, 2025 | 10,988.00 | 11,127.00 | 10,880.00 | 11,063.00 | 11,063.00 | 0.87% | 60,470 |
| Dec 8, 2025 | 11,100.00 | 11,172.00 | 10,890.00 | 10,968.00 | 10,968.00 | -1.91% | 62,994 |
| 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 |