BSE - Delayed Quote INR

Bajaj Holdings & Investment Limited (BAJAJHLDNG.BO)

11,925.95
-188.55
(-1.56%)
At close: 3:29:41 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 13, 202511,951.1512,200.0011,888.0011,925.9511,925.951,082
May 12, 202511,415.9012,177.2011,415.9012,114.5012,114.502,883
May 9, 202511,548.9511,548.9511,166.0011,234.1511,234.151,571
May 8, 202511,866.8511,871.1511,455.0011,522.6011,522.601,488
May 7, 202511,400.0512,005.0011,078.0011,898.3511,898.351,089
May 6, 202511,811.2012,050.0011,750.0011,843.0511,843.052,119
May 5, 202511,961.3512,160.0011,722.0511,901.1511,901.151,917
May 2, 202512,141.9512,180.1511,765.8512,020.1012,020.101,514
Apr 30, 202512,525.4012,550.0011,900.0011,940.1011,940.103,761
Apr 29, 202512,519.9512,519.9512,250.0012,325.7012,325.701,360
Apr 28, 202512,200.8012,400.0011,950.0012,350.3512,350.352,874
Apr 25, 202512,420.0012,614.8512,000.0012,151.7512,151.752,573
Apr 24, 202512,500.0012,695.9512,176.3012,392.9512,392.953,730
Apr 23, 202512,324.0012,571.2012,195.0012,442.3012,442.301,874
Apr 22, 202512,250.0012,411.0012,250.0012,314.3512,314.35737
Apr 21, 202511,964.4012,239.7511,964.4012,204.0512,204.053,817
Apr 17, 202511,610.3012,000.0011,511.0011,963.3511,963.351,309
Apr 16, 202511,889.8011,889.8011,518.9011,580.0511,580.052,078
Apr 15, 202511,295.0011,903.2511,295.0011,843.2511,843.251,878
Apr 11, 202511,300.0011,384.4011,092.3011,278.3011,278.302,919
Apr 9, 202510,810.9011,222.5010,551.0011,101.6511,101.652,859
Apr 8, 202511,015.3011,249.9510,623.4010,806.5010,806.503,711
Apr 7, 202510,500.0010,955.8010,500.0010,782.6510,782.652,544
Apr 4, 202511,520.0011,559.0511,200.0011,506.8011,506.802,480
Apr 3, 202511,396.4011,690.4011,396.4011,514.2511,514.253,899
Apr 2, 202512,045.6512,045.6511,425.0011,519.9011,519.9019,384
Apr 1, 202512,700.8012,700.8011,850.0011,901.8511,901.852,717
Mar 28, 202512,749.4512,749.4512,448.5512,470.5012,470.501,767
Mar 27, 202512,679.7512,695.9512,220.0012,486.5512,486.552,936
Mar 26, 202512,643.2012,773.4512,483.7012,596.3012,596.301,762
Mar 25, 202512,460.0512,796.8012,460.0512,515.1512,515.151,914
Mar 24, 202512,461.0012,569.9512,302.4012,388.1512,388.151,090
Mar 21, 202511,945.0512,384.0011,945.0512,261.1512,261.153,248
Mar 20, 202511,999.6012,048.8511,825.0012,008.7512,008.752,083
Mar 19, 202511,619.4511,890.0011,540.0011,871.6511,871.652,144
Mar 18, 202511,750.0011,913.5511,515.6011,620.7511,620.756,849
Mar 17, 202511,559.9511,733.9011,320.0011,589.7011,589.702,354
Mar 13, 202511,524.1011,565.4511,290.0511,314.5511,314.552,209
Mar 12, 202511,406.2511,556.8511,290.5011,470.8011,470.802,038
Mar 11, 202511,501.1511,636.9511,301.6511,372.9511,372.9514,019
Mar 10, 202512,005.4512,005.4511,536.2011,631.1011,631.102,911
Mar 7, 202511,578.4011,901.2011,479.7011,770.1511,770.154,901
Mar 6, 202511,845.0512,096.0011,300.0011,367.4511,367.454,487
Mar 5, 202511,398.9511,589.9011,243.4511,558.4511,558.451,389
Mar 4, 202511,300.0511,385.7011,089.9011,205.2011,205.202,278
Mar 3, 202511,799.7511,825.1011,320.0011,344.8011,344.803,893
Feb 28, 202512,020.8012,020.8011,201.0511,588.5511,588.553,898
Feb 27, 202511,804.9512,443.6511,751.1512,061.5012,061.508,567
Feb 25, 202512,139.7512,139.7511,563.3011,663.5511,663.552,376
Feb 24, 202512,400.0012,581.1511,866.7512,013.4512,013.454,693
Feb 21, 202512,549.7012,562.4512,144.0512,218.4512,218.451,276
Feb 20, 202511,824.8512,576.6511,715.1012,422.4012,422.403,317
Feb 19, 202512,072.8512,455.1511,657.3011,713.0011,713.003,679
Feb 18, 202512,018.0012,245.2511,850.0011,996.2011,996.202,833
Feb 17, 202512,094.9512,094.9511,600.0012,018.0012,018.003,182
Feb 14, 202512,385.5012,385.5011,965.5012,095.4512,095.451,974
Feb 13, 202511,625.0512,350.2011,625.0512,130.2012,130.202,561
Feb 12, 202511,699.9511,983.0011,251.5511,862.3011,862.302,920
Feb 11, 202511,537.1511,601.5011,339.8011,519.2511,519.252,621
Feb 10, 202511,268.8011,690.1011,264.2011,537.2011,537.201,847
Feb 7, 202511,164.0011,411.2011,164.0011,268.8011,268.80786
Feb 6, 202511,565.5511,709.0011,360.3011,417.5511,417.551,027
Feb 5, 202511,876.7511,876.7511,320.0011,366.9011,366.902,281
Feb 4, 202512,267.9012,320.2011,561.3011,731.1011,731.103,349
Feb 3, 202511,754.1012,412.3011,697.2012,208.4512,208.452,856
Feb 1, 202511,329.2011,831.3011,329.2011,745.4011,745.401,085
Jan 31, 202511,350.0011,836.5511,187.2511,547.6011,547.601,349
Jan 30, 202511,689.2011,770.0011,151.0011,195.3011,195.301,867
Jan 29, 202510,865.2511,489.0010,487.4011,426.6011,426.601,014
Jan 28, 202511,194.2511,310.0010,996.6511,039.4011,039.401,702
Jan 27, 202511,279.9511,310.5011,133.9511,194.2511,194.251,015
Jan 24, 202511,199.9511,301.0011,176.0511,277.4011,277.401,114
Jan 23, 202511,070.0511,352.5511,070.0511,204.1511,204.152,090
Jan 22, 202510,670.1011,423.0510,670.1011,297.8511,297.857,475
Jan 21, 202510,999.9511,019.9510,745.3510,793.3010,793.30959
Jan 20, 202510,716.0011,056.1010,716.0010,851.4010,851.40658
Jan 17, 202511,199.6011,199.6010,766.8010,796.6010,796.602,565
Jan 16, 202511,099.9011,099.9010,772.0510,953.7510,953.751,136
Jan 15, 202511,090.0011,090.0010,725.1510,845.3510,845.351,417
Jan 14, 202510,314.9010,720.1510,314.9010,608.0010,608.001,197
Jan 13, 202510,825.0010,825.0010,264.0010,309.5510,309.551,250
Jan 10, 202511,168.9011,309.8510,702.9510,822.7510,822.751,110
Jan 9, 202511,269.5011,410.5511,135.4511,164.1511,164.151,537
Jan 8, 202511,105.0011,750.0011,105.0011,283.3511,283.356,241
Jan 7, 202511,246.0511,335.9011,064.6511,107.8511,107.851,993
Jan 6, 202511,719.9511,719.9510,970.0011,020.4511,020.453,855
Jan 3, 202512,022.1512,022.1511,550.0011,612.0011,612.002,218
Jan 2, 202511,871.7512,015.6511,828.3011,887.0011,887.001,871
Jan 1, 202512,074.0012,074.0011,721.7011,871.7511,871.7517,878
Dec 31, 202412,499.1012,499.1011,670.9011,885.5511,885.556,372
Dec 30, 202411,399.3013,221.5011,214.0512,593.1512,593.1511,774
Dec 27, 202411,207.0011,395.0011,207.0011,303.2011,303.201,522
Dec 26, 202411,042.8011,258.9010,924.1511,207.0511,207.051,818
Dec 24, 202411,140.0011,202.7010,933.0011,042.8011,042.80910
Dec 23, 202410,750.0011,220.0010,750.0011,117.6511,117.651,286
Dec 20, 202411,110.1011,324.4010,671.0010,739.8010,739.801,179
Dec 19, 202410,513.2011,501.5510,513.2011,322.2511,322.252,813
Dec 18, 202411,458.9511,458.9511,067.0511,177.1511,177.151,175
Dec 17, 202411,058.5511,335.7510,966.5511,258.7011,258.701,753
Dec 16, 202411,107.3011,290.4010,937.7011,005.1511,005.15934
Dec 13, 202411,350.0011,350.0011,085.0011,134.9011,134.901,342
Dec 12, 202411,170.0511,460.3011,149.1011,245.8511,245.851,405
Dec 11, 202411,304.3511,515.1011,033.1011,149.1011,149.103,349
Dec 10, 202411,121.9511,265.8010,928.4511,217.0011,217.002,252
Dec 9, 202410,674.0011,206.2010,674.0011,138.0511,138.052,624
Dec 6, 202410,603.0010,764.0010,603.0010,675.3010,675.30343
Dec 5, 202410,771.4510,791.7510,485.1510,725.1510,725.15572
Dec 4, 202410,896.7010,896.7010,540.0010,586.9510,586.95348
Dec 3, 202410,405.0010,698.6010,300.0010,676.0010,676.00895
Dec 2, 202410,251.0010,446.1510,200.0010,399.1510,399.15796
Nov 29, 202410,327.0510,550.7010,125.0010,460.2010,460.202,227
Nov 28, 202410,339.8510,375.0010,187.2010,323.1010,323.101,384
Nov 27, 202410,400.7010,490.1510,183.0010,208.0010,208.002,217
Nov 26, 202410,595.0010,670.9510,417.5010,476.8010,476.80815
Nov 25, 202410,467.7510,658.8010,303.2510,596.8010,596.801,279
Nov 22, 202410,410.0010,608.1510,410.0010,467.4510,467.45269
Nov 21, 202410,530.0010,600.0010,360.0010,415.3510,415.35779
Nov 19, 202410,664.0510,790.0010,498.8010,532.7010,532.70617
Nov 18, 202410,687.8010,982.9010,622.9010,664.0010,664.001,232
Nov 14, 202410,500.9011,149.9510,400.0010,858.5010,858.503,306
Nov 13, 202410,578.3010,731.8510,485.8510,530.5510,530.55702
Nov 12, 202410,845.0010,852.6510,648.9510,780.5010,780.50412
Nov 11, 202410,488.3010,897.0010,392.0510,847.5510,847.552,378
Nov 8, 202410,475.0010,615.9510,357.5010,506.3510,506.35577
Nov 7, 202410,576.0510,651.4510,400.0010,498.9510,498.95777
Nov 6, 202410,749.6510,800.0010,542.1010,584.4510,584.45600
Nov 4, 202410,332.9510,709.2010,126.3010,665.2510,665.252,877
Nov 1, 202410,240.0010,354.0510,240.0010,321.3510,321.35247
Oct 31, 202410,200.0010,317.5510,080.5010,258.8010,258.80200
Oct 29, 202410,190.0010,393.9010,190.0010,331.2510,331.25672
Oct 28, 202410,355.0010,355.0010,140.2010,203.4510,203.45775
Oct 25, 202410,050.0510,248.2510,004.1010,158.0510,158.05519
Oct 24, 202410,100.0510,338.2510,072.7510,116.6510,116.651,143
Oct 23, 202410,200.0010,347.8510,147.2510,221.0510,221.05561
Oct 22, 202410,498.9510,498.9510,234.9510,289.0010,289.001,444
Oct 21, 202410,040.9010,570.1510,040.9010,314.8510,314.853,636
Oct 18, 202410,300.0010,350.0010,016.5010,245.8010,245.80769
Oct 17, 202410,415.0010,539.9510,208.0510,398.2510,398.251,305
Oct 16, 202410,715.0010,725.2010,418.1510,549.0510,549.051,454
Oct 15, 202410,670.3010,882.9510,515.8510,716.9010,716.90800
Oct 14, 202410,845.1510,880.2010,621.0010,658.2510,658.251,243
Oct 11, 202410,947.9510,947.9510,717.6510,845.1010,845.10695
Oct 10, 202410,315.0510,794.0010,315.0510,733.2510,733.251,434
Oct 9, 202410,568.9510,589.9510,315.0510,481.2510,481.25641
Oct 8, 202410,197.9510,380.0010,197.9510,341.2510,341.25315
Oct 7, 202410,420.0010,508.5010,167.6010,333.9010,333.90819
Oct 4, 202410,408.0010,550.0010,162.2510,360.1510,360.15776
Oct 3, 202410,394.4010,740.0010,394.4010,509.9510,509.952,082
Oct 1, 202410,344.5510,629.2010,344.5510,606.5010,606.50792
Sep 30, 202410,559.8510,559.8510,301.0010,509.2510,509.251,072
Sep 27, 202410,816.0010,876.9510,366.3010,506.1510,506.151,540
Sep 26, 202410,800.0010,859.9510,600.0010,816.0010,816.001,150
Sep 25, 2024 65 Dividend
Sep 25, 202410,842.0010,842.0010,600.0010,684.1010,684.10777
Sep 24, 202411,150.0011,270.0010,800.0010,837.1510,772.151,919
Sep 23, 202411,348.5011,348.5010,959.0011,067.2511,000.871,343
Sep 20, 202410,770.0511,325.6010,735.5511,125.9511,059.224,556
Sep 19, 202410,800.3510,859.8010,638.8010,761.1510,696.61999
Sep 18, 202410,335.7010,892.6010,335.7010,782.7010,718.032,330
Sep 17, 202410,452.5010,470.0010,305.6010,369.1510,306.962,565
Sep 16, 202410,529.9510,529.9510,385.0010,402.3010,339.911,022
Sep 13, 202410,489.5010,489.5010,333.2510,367.9010,305.711,240
Sep 12, 202410,397.3510,467.9010,317.4510,400.1510,337.771,385
Sep 11, 202410,261.7510,519.9510,261.7510,317.5010,255.621,434
Sep 10, 202410,544.3510,551.9510,268.7010,351.1510,289.072,421
Sep 9, 202410,905.8010,905.8010,320.0010,374.3010,312.081,495
Sep 6, 202410,897.0010,897.0010,580.9010,691.9510,627.822,954
Sep 5, 202411,055.3011,105.3510,845.1510,897.0010,831.641,400
Sep 4, 202410,600.3011,173.0010,600.3011,055.3010,988.995,841
Sep 3, 202410,631.7010,970.5010,509.0010,907.0510,841.635,546
Sep 2, 202410,150.0010,725.0010,109.3510,633.9510,570.178,029
Aug 30, 202410,199.8510,200.009,949.4010,068.1510,007.761,660
Aug 29, 20249,975.0010,201.009,939.0010,053.459,993.152,382
Aug 28, 20249,942.0510,413.559,885.109,975.109,915.276,946
Aug 26, 20249,973.959,973.959,755.159,915.209,855.73578
Aug 23, 20249,998.159,998.159,834.009,873.309,814.081,231
Aug 22, 20249,899.959,899.959,750.309,867.409,808.222,149
Aug 21, 20249,849.909,849.909,686.309,759.309,700.76491
Aug 20, 20249,749.959,791.509,593.109,775.309,716.67897
Aug 19, 20249,600.009,674.409,531.409,602.909,545.30488
Aug 16, 20249,452.759,599.859,402.959,580.359,522.89867
Aug 14, 20249,050.159,446.659,015.509,390.009,333.681,640
Aug 13, 20249,342.709,382.159,122.059,158.109,103.171,629
Aug 12, 20249,453.759,469.509,347.409,374.309,318.07542
Aug 9, 20249,402.009,509.659,402.009,453.759,397.05881
Aug 8, 20249,449.859,520.009,332.209,402.109,345.71611
Aug 7, 20249,205.809,435.009,205.809,334.459,278.462,005
Aug 6, 20249,289.859,364.159,012.359,205.809,150.583,624
Aug 5, 20249,421.109,421.109,088.009,121.709,066.991,712
Aug 2, 20249,360.059,561.959,360.009,421.109,364.591,908
Aug 1, 20249,551.009,835.009,369.109,417.559,361.062,680
Jul 31, 20249,799.959,799.959,525.559,625.709,567.972,148
Jul 30, 20249,460.009,735.859,460.009,668.709,610.711,369
Jul 29, 20249,452.009,727.009,452.009,644.309,586.451,513
Jul 26, 20249,400.359,560.009,381.009,480.459,423.591,223
Jul 25, 20249,450.109,563.759,350.009,404.259,347.841,975
Jul 24, 20249,711.709,842.109,477.009,508.359,451.321,587
Jul 23, 20249,980.0010,080.159,481.359,711.709,653.454,448
Jul 22, 20249,600.0510,068.559,600.059,986.309,926.403,304
Jul 19, 20249,712.559,912.009,601.009,696.209,638.043,436
Jul 18, 20249,790.009,829.609,455.959,782.259,723.581,409
Jul 16, 20249,998.909,998.909,733.009,794.809,736.05928
Jul 15, 20249,999.959,999.959,766.559,898.009,838.631,097
Jul 12, 20249,725.009,968.109,692.309,900.609,841.221,993
Jul 11, 20249,766.009,816.909,667.759,776.659,718.011,541
Jul 10, 20249,775.059,816.909,600.059,769.259,710.662,454
Jul 9, 20249,852.009,874.459,725.009,849.659,790.572,035
Jul 8, 20249,724.009,930.009,639.359,902.209,842.812,185
Jul 5, 20249,902.659,902.659,555.759,639.359,581.536,169
Jul 4, 20249,344.959,977.959,280.559,894.059,834.7111,795
Jul 3, 20248,850.309,355.008,821.009,289.809,234.082,391
Jul 2, 20248,760.958,960.008,710.758,892.808,839.462,757
Jul 1, 20248,544.708,825.008,500.008,762.258,709.701,929
Jun 28, 2024 21 Dividend
Jun 28, 20248,448.008,697.958,443.458,529.858,478.693,386
Jun 27, 20248,492.858,724.958,440.008,448.758,377.202,483
Jun 26, 20248,565.008,641.658,450.008,512.708,440.612,001
Jun 25, 20248,758.758,843.108,525.008,620.208,547.204,540
Jun 24, 20248,300.008,988.408,300.008,758.808,684.6325,397
Jun 21, 20248,250.058,269.308,200.058,227.058,157.381,070
Jun 20, 20248,140.058,272.758,140.058,250.058,180.18442
Jun 19, 20248,201.008,380.008,183.808,192.558,123.17908
Jun 18, 20248,305.708,355.008,249.958,285.408,215.23462
Jun 14, 20248,409.908,409.908,269.008,299.658,229.36610
Jun 13, 20248,360.008,461.108,225.058,251.608,181.721,404
Jun 12, 20248,351.058,400.008,308.408,351.158,280.43896
Jun 11, 20248,523.558,611.008,359.008,388.508,317.461,191
Jun 10, 20248,400.008,446.958,280.008,422.808,351.47724
Jun 7, 20248,119.858,410.008,119.858,372.058,301.153,325
Jun 6, 20247,786.008,147.007,786.008,134.358,065.461,420
Jun 5, 20248,000.008,091.707,935.008,055.457,987.231,581
Jun 4, 20248,000.008,014.507,667.157,930.457,863.291,199
Jun 3, 20248,079.958,126.207,992.008,009.257,941.42889
May 31, 20248,014.458,014.457,826.007,943.757,876.481,823
May 30, 20247,805.008,059.807,805.007,993.257,925.562,944
May 29, 20247,800.557,850.007,720.207,803.907,737.811,228
May 28, 20247,953.107,999.007,830.057,853.357,786.842,160
May 27, 20248,099.958,099.957,974.057,990.807,923.13386
May 24, 20248,289.958,289.958,020.008,027.807,959.82971
May 23, 20248,125.008,184.008,097.658,164.858,095.71430
May 22, 20248,108.058,184.008,073.458,122.008,053.22580
May 21, 20248,399.958,399.958,050.008,147.958,078.95693
May 17, 20248,300.058,333.758,182.408,209.208,139.681,414
May 16, 20248,494.958,494.958,310.008,335.758,265.16471
May 15, 20248,420.058,476.008,389.608,425.408,354.05320
May 14, 20248,474.958,498.658,390.208,418.358,347.06776
May 13, 20248,509.958,509.958,351.058,408.058,336.85309

Related Tickers

KICL.BO Kalyani Investment Company Limited
4,575.55
+1.37%
 
HDFCAMC.NS HDFC Asset Management Company Limited
4,496.60
-0.72%
 
CVC.AS CVC Capital Partners plc
16.41
-1.03%
 
EQH Equitable Holdings, Inc.
53.94
+5.06%
 
JIOFIN.NS Jio Financial Services Limited
267.40
+1.71%
 
TPG TPG Inc.
52.50
+5.85%
 
TSLX Sixth Street Specialty Lending, Inc.
21.81
+2.54%
 
TRIN Trinity Capital Inc.
14.59
+2.39%
 
CG The Carlyle Group Inc.
45.62
+8.52%
 
ARES Ares Management Corporation
172.57
+4.62%