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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	12,225	12,217	12,217	12,300	12,125	25,443
October 14, 2025	12,302	12,211	12,211	12,362	12,095	39,400
October 13, 2025	11,911	12,354	12,354	12,400	11,911	44,430
October 10, 2025	11,980	12,074	12,074	12,148	11,888	31,217
October 09, 2025	12,151	11,909	11,909	12,166	11,884	33,143
October 08, 2025	12,250	12,093	12,093	12,273	12,015	38,643
October 07, 2025	11,880	12,089	12,089	12,148	11,810	102,385
October 06, 2025	11,828	11,802	11,802	11,986	11,782	57,423
October 03, 2025	12,039	11,819	11,819	12,039	11,780	119,815
October 01, 2025	12,100	11,996	11,996	12,301	11,940	81,652
September 30, 2025	12,570	12,247	12,247	12,690	11,890	103,078
September 29, 2025	12,798	12,462	12,462	12,903	12,320	125,095
September 26, 2025	12,897	12,698	12,698	12,985	12,544	32,351
September 25, 2025	13,225	12,899	12,899	13,263	12,850	31,085
September 24, 2025	13,215	13,203	13,203	13,290	13,152	14,576
September 23, 2025	13,328	13,265	13,265	13,345	13,175	28,684
September 22, 2025	13,209	13,279	13,279	13,419	13,142	29,040
September 19, 2025	13,469	13,206	13,141	13,520	13,152	95,999
September 18, 2025	13,664	13,467	13,400.72	13,703	13,445	25,665
September 17, 2025	13,590	13,663	13,595.75	13,880	13,551	63,527
September 16, 2025	13,275	13,525	13,458.43	13,600	13,158	53,962
September 15, 2025	13,279	13,198	13,133.04	13,280	13,111	51,240
September 12, 2025	13,188	13,211	13,211	13,243	13,107	66,533
September 11, 2025	13,140	13,099	13,099	13,260	13,004	25,540
September 10, 2025	13,120	13,054	13,054	13,297	12,950	47,841
September 09, 2025	12,850	13,064	13,064	13,100	12,776	55,948
September 08, 2025	12,934	12,771	12,771	13,000	12,717	61,431
September 05, 2025	13,079	12,926	12,926	13,079	12,835	50,777
September 04, 2025	13,200	12,982	12,982	13,200	12,850	35,791
September 03, 2025	12,720	13,023	13,023	13,067	12,650	53,649
September 02, 2025	12,600	12,620	12,620	12,744	12,544	44,479
September 01, 2025	12,770	12,544	12,544	12,847	12,481	89,792
August 29, 2025	13,030	12,770	12,770	13,040	12,751	38,945
August 28, 2025	13,050	12,966	12,966	13,200	12,900	38,487
August 26, 2025	13,299	12,997	12,997	13,350	12,840	92,529
August 25, 2025	13,630	13,265	13,265	13,630	13,200	61,206
August 22, 2025	13,700	13,545	13,545	13,850	13,421	33,115
August 21, 2025	13,780	13,700	13,700	13,780	13,568	36,999
August 20, 2025	13,853	13,642	13,642	13,874	13,405	111,820
August 19, 2025	14,636	13,785	13,785	14,636	13,700	131,464
August 18, 2025	14,136	14,523	14,523	14,763	14,135	94,360
August 14, 2025	13,970	14,136	14,136	14,200	13,900	26,389
August 13, 2025	13,933	13,917	13,917	14,021	13,813	22,910
August 12, 2025	13,902	13,805	13,805	14,109	13,755	25,155
August 11, 2025	13,828	14,047	14,047	14,099	13,515	45,715
August 08, 2025	13,909	13,718	13,718	14,374	13,667	94,466
August 07, 2025	14,000	13,780	13,780	14,445	13,645	293,772
August 06, 2025	13,900	13,607	13,607	13,974	13,531	49,939
August 05, 2025	13,964	13,861	13,861	13,987	13,800	22,438
August 04, 2025	13,715	13,899	13,899	14,250	13,641	48,902
August 01, 2025	13,975	13,848	13,848	14,034	13,781	21,385
July 31, 2025	13,844	13,963	13,963	14,061	13,844	27,343
July 30, 2025	14,099	14,059	14,059	14,119	13,903	17,412
July 29, 2025	13,804	14,062	14,062	14,117	13,562	47,610
July 28, 2025	13,900	13,802	13,802	14,149	13,511	50,923

Bajaj Holdings & Investment Limited (BAJAJHLDNG.NS) NSE