UK markets closed

Bajaj Holdings & Investment Limited (BAJAJHLDNG.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
8,529.85+102.10 (+1.21%)
At close: 03:29PM IST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20248,448.008,697.958,443.458,529.858,529.853,386
28 Jun 202421 Dividend
27 Jun 20248,492.858,724.958,440.008,448.758,427.752,483
26 Jun 20248,565.008,641.658,450.008,512.708,491.542,001
25 Jun 20248,758.758,843.108,525.008,620.208,598.774,540
24 Jun 20248,300.008,988.408,300.008,758.808,737.0325,397
21 Jun 20248,250.058,269.308,200.058,227.058,206.601,070
20 Jun 20248,140.058,272.758,140.058,250.058,229.54442
19 Jun 20248,201.008,380.008,183.808,192.558,172.19908
18 Jun 20248,305.708,355.008,249.958,285.408,264.81462
14 Jun 20248,409.908,409.908,269.008,299.658,279.02610
13 Jun 20248,360.008,461.108,225.058,251.608,231.091,404
12 Jun 20248,351.058,400.008,308.408,351.158,330.39896
11 Jun 20248,523.558,611.008,359.008,388.508,367.651,191
10 Jun 20248,400.008,446.958,280.008,422.808,401.86724
07 Jun 20248,119.858,410.008,119.858,372.058,351.243,325
06 Jun 20247,786.008,147.007,786.008,134.358,114.131,420
05 Jun 20248,000.008,091.707,935.008,055.458,035.431,581
04 Jun 20248,000.008,014.507,667.157,930.457,910.741,199
03 Jun 20248,079.958,126.207,992.008,009.257,989.34889
31 May 20248,014.458,014.457,826.007,943.757,924.011,823
30 May 20247,805.008,059.807,805.007,993.257,973.382,944
29 May 20247,800.557,850.007,720.207,803.907,784.501,228
28 May 20247,953.107,999.007,830.057,853.357,833.832,160
27 May 20248,099.958,099.957,974.057,990.807,970.94386
24 May 20248,289.958,289.958,020.008,027.808,007.85971
23 May 20248,125.008,184.008,097.658,164.858,144.56430
22 May 20248,108.058,184.008,073.458,122.008,101.81580
21 May 20248,399.958,399.958,050.008,147.958,127.70693
17 May 20248,300.058,333.758,182.408,209.208,188.801,414
16 May 20248,494.958,494.958,310.008,335.758,315.03471
15 May 20248,420.058,476.008,389.608,425.408,404.46320
14 May 20248,474.958,498.658,390.208,418.358,397.42776
13 May 20248,509.958,509.958,351.058,408.058,387.15309
10 May 20248,400.008,465.008,264.658,428.808,407.851,202
09 May 20248,376.758,429.258,313.658,393.858,372.991,351
08 May 20248,392.058,392.058,167.108,364.408,343.611,128
07 May 20248,195.358,305.008,195.358,273.408,252.84567
06 May 20248,237.508,300.008,148.008,175.658,155.33699
03 May 20248,130.008,320.958,130.008,237.508,217.032,945
02 May 20248,111.008,165.658,015.008,114.908,094.731,405
30 Apr 20248,294.708,294.708,071.058,117.858,097.672,652
29 Apr 20248,260.408,350.008,148.408,162.708,142.413,410
26 Apr 20248,050.858,211.958,050.858,150.008,129.74947
25 Apr 20248,349.658,349.658,151.308,200.908,180.52331
24 Apr 20248,106.458,275.008,106.458,217.208,196.781,881
23 Apr 20247,935.558,327.757,935.558,102.058,081.913,676
22 Apr 20247,860.008,042.857,860.007,956.657,936.871,049
19 Apr 20247,861.457,914.857,741.007,830.707,811.24714
18 Apr 20247,920.907,958.907,866.007,914.857,895.18869
16 Apr 20247,935.007,941.357,866.107,907.607,887.951,040
15 Apr 20248,100.058,118.107,901.007,948.657,928.891,139
12 Apr 20248,224.458,258.958,105.958,172.258,151.941,031
10 Apr 20248,185.058,185.108,101.208,146.008,125.75760
09 Apr 20248,223.008,267.858,160.008,182.608,162.26635
08 Apr 20248,195.308,257.658,193.108,223.608,203.16538
05 Apr 20248,224.358,224.358,119.208,194.358,173.981,713
04 Apr 20248,362.058,362.058,115.558,129.258,109.041,854
03 Apr 20248,450.308,450.308,312.008,362.058,341.27759
02 Apr 20248,407.008,444.008,378.008,419.458,398.52539
01 Apr 20248,264.408,465.008,264.408,406.758,385.851,348
28 Mar 20248,073.208,330.008,073.208,289.858,269.241,464
27 Mar 20248,300.108,509.457,981.508,076.558,056.481,696
26 Mar 20248,330.008,431.008,218.408,411.908,390.991,020
22 Mar 20248,100.608,430.158,100.608,399.808,378.92458
21 Mar 20248,149.508,218.358,120.458,198.758,178.37559
20 Mar 20248,153.858,191.058,091.108,132.658,112.44554
19 Mar 20248,050.058,308.158,050.058,190.808,170.44529
18 Mar 20248,100.058,225.008,100.058,205.258,184.86973
15 Mar 20248,289.658,289.658,150.508,248.558,228.05222
14 Mar 20248,174.608,254.958,088.008,217.258,196.834,841
13 Mar 20248,355.258,537.508,286.158,341.458,320.72296
12 Mar 20248,551.358,653.308,539.108,579.008,557.68733
11 Mar 20248,788.658,788.658,557.108,609.558,588.15714
07 Mar 20248,725.408,726.008,615.058,651.758,630.251,184
06 Mar 20248,711.708,747.958,639.108,717.008,695.331,320
05 Mar 20248,811.358,860.608,687.308,747.958,726.21758
04 Mar 20249,130.809,130.808,825.508,847.808,825.811,906
01 Mar 20249,127.509,254.758,902.508,951.258,929.002,032
29 Feb 20248,733.609,354.008,598.259,127.459,104.762,427
28 Feb 20248,700.008,978.908,680.108,698.308,676.68866
27 Feb 20248,802.559,138.258,644.358,695.808,674.191,672
26 Feb 20248,799.758,873.558,700.008,796.508,774.641,884
23 Feb 20248,834.558,834.558,577.958,750.758,729.00642
22 Feb 20248,725.558,813.858,640.008,675.358,653.79401
21 Feb 20248,825.708,878.908,752.358,800.258,778.38693
20 Feb 20248,845.108,979.008,747.908,811.808,789.901,100
19 Feb 20248,792.508,990.908,792.508,877.358,855.281,035
16 Feb 20248,767.958,920.008,701.308,859.258,837.23819
15 Feb 20248,748.908,803.158,692.908,782.558,760.72330
14 Feb 20248,709.858,850.008,709.158,756.458,734.69714
13 Feb 20248,692.758,788.008,583.908,758.358,736.581,110
12 Feb 20248,599.058,695.008,520.858,620.458,599.02626
09 Feb 20248,694.758,769.058,511.008,633.308,611.84815
08 Feb 20248,437.058,715.008,437.058,662.508,640.97759
07 Feb 20248,427.008,715.008,427.008,598.108,576.731,934
06 Feb 20248,330.158,488.008,294.008,468.658,447.60628
05 Feb 20248,461.958,500.008,309.058,330.008,309.29489
02 Feb 20248,280.358,483.908,253.558,443.858,422.861,547
01 Feb 20248,384.008,391.408,255.008,348.658,327.90386
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...