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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11,188	11,188	11,188	11,217	10,949	61,662
February 19, 2026	11,388	11,188	11,188	11,460	11,100	68,970
February 18, 2026	11,236	11,413	11,413	11,440	11,226	58,483
February 17, 2026	11,205	11,217	11,217	11,274	11,033	34,145
February 16, 2026	10,881	11,133	11,133	11,239	10,862	46,053
February 13, 2026	11,040	10,881	10,881	11,040	10,821	32,683
February 12, 2026	11,113	11,040	11,040	11,181	11,000	24,968
February 11, 2026	11,097	11,111	11,111	11,195	11,015	28,695
February 10, 2026	11,063	11,081	11,081	11,150	11,005	33,485
February 09, 2026	11,032	11,101	11,101	11,139	10,957	52,907
February 06, 2026	10,915	10,999	10,999	11,023	10,675	53,763
February 05, 2026	11,000	10,891	10,891	11,310	10,816	211,732
February 04, 2026	10,915	10,889	10,889	11,086	10,827	48,361
February 03, 2026	10,800	10,915	10,915	11,035	10,800	83,823
February 02, 2026	10,560	10,661	10,661	10,697	10,400	46,815
February 01, 2026	10,800	10,521	10,521	10,800	10,453	16,670
January 30, 2026	10,640	10,800	10,800	10,860	10,640	66,247
January 29, 2026	10,749	10,727	10,727	10,775	10,641	37,479
January 28, 2026	10,582	10,704	10,704	10,754	10,580	50,260
January 27, 2026	10,711	10,609	10,609	10,744	10,481	76,064
January 23, 2026	10,767	10,668	10,668	10,785	10,596	131,490
January 22, 2026	10,649	10,735	10,735	10,787	10,639	33,460
January 21, 2026	10,561	10,613	10,613	10,661	10,540	43,298
January 20, 2026	10,689	10,560	10,560	10,689	10,520	45,417
January 19, 2026	10,631	10,648	10,648	10,788	10,505	42,280
January 16, 2026	10,799	10,682	10,682	10,810	10,621	52,069
January 14, 2026	10,799	10,741	10,741	10,820	10,600	88,076
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

Bajaj Holdings & Investment Limited (BAJAJHLDNG.NS) NSE