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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Bajaj Holdings & Investment Limited (BAJAJHLDNG.NS) NSE