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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 25, 2025	14,150	13,852	13,852	14,150	13,675	83,665
July 24, 2025	14,033	14,165	14,165	14,204	13,901	108,160
July 23, 2025	14,172	13,973	13,973	14,172	13,939	21,611
July 22, 2025	14,100	14,070	14,070	14,107	13,949	22,959
July 21, 2025	13,940	14,035	14,035	14,100	13,763	61,972
July 18, 2025	14,100	13,848	13,848	14,146	13,800	24,707
July 17, 2025	14,161	14,100	14,100	14,161	14,022	14,426
July 16, 2025	14,164	14,095	14,095	14,220	14,050	30,787
July 15, 2025	14,220	14,164	14,164	14,350	14,008	39,811
July 14, 2025	13,805	14,148	14,148	14,299	13,659	57,795
July 11, 2025	13,950	13,752	13,752	14,100	13,710	21,532
July 10, 2025	13,862	13,875	13,875	13,916	13,740	22,679
July 09, 2025	13,951	13,862	13,862	13,972	13,701	33,064
July 08, 2025	14,332	13,882	13,882	14,346	13,850	35,627
July 07, 2025	14,291	14,288	14,288	14,349	14,105	21,147
July 04, 2025	14,293	14,227	14,227	14,405	14,174	28,212
July 03, 2025	14,444	14,184	14,184	14,524	14,116	32,741
July 02, 2025	14,448	14,417	14,417	14,538	14,265	35,886
July 01, 2025	14,473	14,341	14,341	14,630	14,221	87,116
June 30, 2025	14,000	14,379	14,379	14,450	13,951	98,360
June 27, 2025	13,934	14,134	14,134	14,400	13,747	96,693
June 26, 2025	13,844	13,870	13,842	13,940	13,681	42,047
June 25, 2025	13,839	13,721	13,693.3	13,918	13,592	41,533
June 24, 2025	13,547	13,774	13,746.19	13,812	13,439	70,253
June 23, 2025	13,551	13,459	13,459	13,585	13,364	32,073
June 20, 2025	13,531	13,614	13,614	13,724	13,500	74,558
June 19, 2025	13,757	13,465	13,465	13,788	13,406	35,924
June 18, 2025	13,840	13,684	13,684	13,858	13,580	45,817
June 17, 2025	14,081	13,789	13,789	14,108	13,722	36,462
June 16, 2025	14,059	13,978	13,978	14,200	13,650	67,774
June 13, 2025	14,036	14,084	14,084	14,149	13,878	37,393
June 12, 2025	14,490	14,090	14,090	14,524	14,036	167,890
June 11, 2025	14,499	14,361	14,361	14,632	14,271	51,861
June 10, 2025	14,327	14,382	14,382	14,458	14,228	66,433
June 09, 2025	14,322	14,251	14,251	14,387	14,090	86,582
June 06, 2025	13,600	14,251	14,251	14,740	13,490	503,230
June 05, 2025	13,460	13,482	13,482	13,538	13,271	39,215
June 04, 2025	13,224	13,414	13,414	13,456	13,121	54,760
June 03, 2025	13,545	13,158	13,158	13,596	13,101	47,907
June 02, 2025	13,477	13,418	13,418	13,549	13,184	68,285
May 30, 2025	13,480	13,414	13,414	14,018	13,263	299,062

Bajaj Holdings & Investment Limited (BAJAJHLDNG.NS) NSE