Bajaj Holdings & Investment Limited - BAJAJHLDNG.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	10,785	10,729	10,729	10,980	10,624	128,939
January 12, 2026	11,134	10,745	10,745	11,161	10,640	133,205
January 09, 2026	11,201	11,043	11,043	11,272	11,016	61,206
January 08, 2026	11,200	11,209	11,209	11,660	11,138	287,398
January 07, 2026	11,224	11,198	11,198	11,247	11,029	47,399
January 06, 2026	11,272	11,202	11,202	11,343	11,101	54,517
January 05, 2026	11,199	11,272	11,272	11,392	11,100	67,953
January 02, 2026	11,342	11,197	11,197	11,342	11,072	58,885
January 01, 2026	11,350	11,342	11,342	11,438	11,220	37,156
December 31, 2025	11,020	11,328	11,328	11,500	11,020	135,869
December 30, 2025	11,236	10,982	10,982	11,420	10,913	81,988
December 29, 2025	11,120	11,250	11,250	11,330	11,120	21,183
December 26, 2025	11,199	11,155	11,155	11,295	11,149	14,923
December 24, 2025	11,240	11,224	11,224	11,302	11,198	16,359
December 23, 2025	11,255	11,279	11,279	11,310	11,186	25,921
December 22, 2025	11,158	11,255	11,255	11,337	11,102	36,705
December 19, 2025	11,020	11,148	11,148	11,270	10,962	72,374
December 18, 2025	11,106	10,941	10,941	11,106	10,800	29,991
December 17, 2025	11,075	11,072	11,072	11,140	10,987	26,975
December 16, 2025	11,032	11,068	11,068	11,152	10,945	65,436
December 15, 2025	10,905	11,062	11,062	11,098	10,830	52,244
December 12, 2025	11,035	10,900	10,900	11,089	10,880	37,619
December 11, 2025	11,089	10,984	10,984	11,174	10,968	31,895
December 10, 2025	11,062	11,102	11,102	11,165	10,977	43,035
December 09, 2025	10,988	11,063	11,063	11,127	10,880	60,471
December 08, 2025	11,100	10,968	10,968	11,172	10,890	62,994
December 05, 2025	11,121	11,181	11,181	11,266	10,980	194,202
December 04, 2025	11,249	11,118	11,118	11,379	11,080	60,352
December 03, 2025	11,116	11,222	11,222	11,320	10,985	186,355
December 02, 2025	11,300	11,049	11,049	11,300	10,922	359,605
December 01, 2025	11,519	11,332	11,332	11,846	11,300	131,984
November 28, 2025	11,329	11,499	11,499	11,615	11,100	198,136
November 27, 2025	11,740	11,246	11,246	11,773	11,221	112,924
November 26, 2025	11,690	11,734	11,734	11,818	11,425	65,744
November 25, 2025	11,500	11,640	11,640	11,690	11,352	41,901
November 24, 2025	11,721	11,473	11,473	11,731	11,351	161,587
November 21, 2025	11,747	11,641	11,641	11,824	11,601	54,151
November 19, 2025	11,949	11,733	11,733	11,959	11,679	61,239
November 18, 2025	12,159	11,872	11,872	12,189	11,828	85,666
November 17, 2025	12,574	12,124	12,124	12,964	12,090	110,495
November 14, 2025	12,041	12,570	12,570	12,642	12,019	174,364
November 13, 2025	12,000	11,981	11,981	12,133	11,964	40,618
November 12, 2025	12,499	11,998	11,998	12,500	11,934	82,679
November 11, 2025	12,614	12,156	12,156	12,634	12,050	73,726
November 10, 2025	12,594	12,614	12,614	13,157	12,570	85,196
November 07, 2025	13,000	12,580	12,580	13,000	12,510	87,011
November 06, 2025	12,139	13,139	13,139	13,250	12,015	706,323
November 04, 2025	12,106	12,091	12,091	12,463	12,006	35,113
November 03, 2025	12,303	12,127	12,127	12,303	12,014	42,681
October 31, 2025	12,534	12,303	12,303	12,534	12,273	29,812
October 30, 2025	12,700	12,446	12,446	12,700	12,350	23,843
October 29, 2025	12,786	12,619	12,619	12,793	12,513	22,032
October 28, 2025	12,953	12,787	12,787	13,074	12,727	78,709
October 27, 2025	13,140	12,953	12,953	13,157	12,901	42,072
October 24, 2025	13,144	13,144	13,144	13,167	12,953	72,977
October 23, 2025	12,735	13,144	13,144	13,186	12,683	102,503
October 21, 2025	12,799	12,700	12,700	12,799	12,623	7,414
October 20, 2025	12,593	12,605	12,605	12,676	12,510	24,437
October 17, 2025	12,520	12,655	12,655	12,681	12,325	46,744
October 16, 2025	12,217	12,501	12,501	12,563	12,217	46,145

Bajaj Holdings & Investment Limited (BAJAJHLDNG.NS) NSE