NSE - Delayed Quote INR
BAJAJ HOUSING FINANCE LTD (BAJAJHFL.NS)
121.63
-1.23
(-1.00%)
At close: June 13 at 3:30:03 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 120.10 | 121.95 | 120.03 | 121.63 | 121.63 | 7,172,697 |
| Jun 12, 2025 | 125.21 | 125.63 | 122.55 | 122.86 | 122.86 | 5,424,976 |
| Jun 11, 2025 | 126.50 | 127.50 | 124.56 | 125.21 | 125.21 | 7,209,424 |
| Jun 10, 2025 | 127.53 | 127.80 | 125.60 | 125.73 | 125.73 | 6,462,105 |
| Jun 9, 2025 | 126.79 | 128.45 | 126.45 | 127.13 | 127.13 | 10,973,193 |
| Jun 6, 2025 | 123.31 | 126.56 | 122.50 | 125.66 | 125.66 | 21,034,598 |
| Jun 5, 2025 | 122.00 | 124.00 | 122.00 | 122.82 | 122.82 | 5,412,201 |
| Jun 4, 2025 | 122.46 | 123.12 | 121.00 | 121.75 | 121.75 | 5,245,111 |
| Jun 3, 2025 | 124.48 | 124.51 | 122.10 | 122.45 | 122.45 | 5,342,566 |
| Jun 2, 2025 | 122.00 | 124.40 | 121.36 | 123.91 | 123.91 | 8,996,458 |
| May 30, 2025 | 123.26 | 123.69 | 121.90 | 122.00 | 122.00 | 4,631,761 |
| May 29, 2025 | 124.00 | 124.36 | 123.00 | 123.12 | 123.12 | 3,203,380 |
| May 28, 2025 | 124.00 | 124.60 | 123.60 | 123.76 | 123.76 | 3,442,612 |
| May 27, 2025 | 124.00 | 124.47 | 123.30 | 123.71 | 123.71 | 3,844,479 |
| May 26, 2025 | 124.61 | 125.49 | 124.00 | 124.19 | 124.19 | 4,352,773 |
| May 23, 2025 | 124.10 | 124.80 | 123.42 | 124.54 | 124.54 | 5,094,784 |
| May 22, 2025 | 124.00 | 125.50 | 123.20 | 124.11 | 124.11 | 5,646,227 |
| May 21, 2025 | 123.34 | 125.01 | 122.14 | 124.24 | 124.24 | 9,503,829 |
| May 20, 2025 | 126.85 | 126.99 | 123.20 | 123.89 | 123.89 | 6,539,164 |
| May 19, 2025 | 124.00 | 128.70 | 123.76 | 126.23 | 126.23 | 14,362,198 |
| May 16, 2025 | 123.41 | 124.77 | 122.71 | 123.90 | 123.90 | 9,321,846 |
| May 15, 2025 | 123.00 | 124.15 | 122.65 | 122.99 | 122.99 | 6,291,111 |
| May 14, 2025 | 121.99 | 123.40 | 121.41 | 122.80 | 122.80 | 6,669,100 |
| May 13, 2025 | 121.95 | 122.65 | 120.90 | 121.40 | 121.40 | 15,980,265 |
| May 12, 2025 | 122.00 | 122.13 | 120.55 | 120.84 | 120.84 | 8,806,737 |
| May 9, 2025 | 115.10 | 117.70 | 114.91 | 117.19 | 117.19 | 9,892,137 |
| May 8, 2025 | 119.60 | 122.60 | 117.01 | 118.49 | 118.49 | 10,076,183 |
| May 7, 2025 | 115.00 | 119.98 | 115.00 | 119.35 | 119.35 | 10,925,273 |
| May 6, 2025 | 122.40 | 123.47 | 117.61 | 118.28 | 118.28 | 8,067,775 |
| May 5, 2025 | 122.09 | 123.19 | 121.26 | 122.58 | 122.58 | 6,922,724 |
| May 2, 2025 | 122.00 | 124.10 | 121.74 | 122.28 | 122.28 | 5,534,692 |
| Apr 30, 2025 | 123.74 | 124.30 | 121.51 | 122.00 | 122.00 | 7,787,174 |
| Apr 29, 2025 | 125.50 | 127.50 | 122.92 | 123.50 | 123.50 | 9,208,725 |
| Apr 28, 2025 | 124.01 | 126.29 | 122.25 | 125.10 | 125.10 | 11,208,958 |
| Apr 25, 2025 | 132.45 | 132.45 | 123.20 | 125.04 | 125.04 | 30,209,140 |
| Apr 24, 2025 | 135.00 | 136.96 | 131.51 | 132.30 | 132.30 | 47,219,017 |
| Apr 23, 2025 | 131.95 | 132.50 | 128.42 | 131.88 | 131.88 | 14,314,431 |
| Apr 22, 2025 | 131.35 | 133.95 | 130.95 | 131.16 | 131.16 | 15,295,254 |
| Apr 21, 2025 | 129.45 | 131.90 | 128.31 | 130.72 | 130.72 | 13,733,721 |
| Apr 17, 2025 | 129.80 | 130.74 | 128.00 | 128.69 | 128.69 | 12,512,050 |
| Apr 16, 2025 | 124.75 | 131.40 | 123.84 | 129.80 | 129.80 | 31,248,467 |
| Apr 15, 2025 | 121.00 | 125.80 | 120.70 | 124.23 | 124.23 | 14,915,197 |
| Apr 11, 2025 | 120.69 | 121.01 | 118.35 | 119.38 | 119.38 | 9,650,608 |
| Apr 9, 2025 | 117.92 | 119.99 | 116.61 | 118.25 | 118.25 | 7,629,208 |
| Apr 8, 2025 | 121.48 | 122.00 | 117.60 | 118.02 | 118.02 | 10,697,770 |
| Apr 7, 2025 | 112.55 | 118.90 | 111.00 | 118.08 | 118.08 | 14,810,796 |
| Apr 4, 2025 | 124.00 | 124.49 | 120.50 | 121.56 | 121.56 | 8,020,551 |
| Apr 3, 2025 | 120.93 | 125.50 | 120.65 | 124.62 | 124.62 | 12,183,590 |
| Apr 2, 2025 | 122.00 | 123.95 | 120.25 | 121.58 | 121.58 | 9,350,556 |
| Apr 1, 2025 | 121.15 | 124.20 | 121.00 | 121.69 | 121.69 | 6,768,024 |
| Mar 28, 2025 | 126.24 | 126.90 | 122.73 | 123.29 | 123.29 | 16,795,731 |
| Mar 27, 2025 | 115.80 | 127.58 | 115.16 | 125.48 | 125.48 | 32,169,741 |
| Mar 26, 2025 | 119.63 | 120.07 | 115.65 | 115.99 | 115.99 | 11,700,585 |
| Mar 25, 2025 | 122.85 | 123.74 | 118.88 | 119.63 | 119.63 | 12,808,904 |
| Mar 24, 2025 | 126.00 | 126.50 | 121.20 | 121.64 | 121.64 | 16,070,684 |
| Mar 21, 2025 | 121.50 | 126.99 | 118.55 | 123.61 | 123.61 | 75,600,670 |
| Mar 20, 2025 | 122.80 | 123.13 | 118.88 | 121.14 | 121.14 | 14,546,046 |
| Mar 19, 2025 | 119.20 | 125.25 | 118.81 | 121.59 | 121.59 | 27,835,210 |
| Mar 18, 2025 | 115.09 | 115.09 | 115.09 | 115.09 | 115.09 | - |
| Mar 17, 2025 | 115.25 | 116.66 | 114.50 | 115.09 | 115.09 | 6,279,861 |
| Mar 13, 2025 | 116.37 | 117.23 | 115.00 | 115.25 | 115.25 | 4,805,289 |
| Mar 12, 2025 | 114.00 | 116.38 | 113.50 | 115.89 | 115.89 | 6,512,550 |
| Mar 11, 2025 | 113.25 | 114.85 | 113.00 | 113.51 | 113.51 | 6,485,493 |
| Mar 10, 2025 | 116.38 | 117.76 | 115.00 | 115.33 | 115.33 | 6,538,842 |
| Mar 7, 2025 | 114.30 | 117.35 | 113.65 | 116.38 | 116.38 | 8,715,580 |
| Mar 6, 2025 | 113.90 | 114.80 | 113.01 | 114.46 | 114.46 | 6,400,659 |
| Mar 5, 2025 | 110.10 | 113.37 | 110.10 | 112.24 | 112.24 | 7,616,110 |
| Mar 4, 2025 | 108.00 | 111.27 | 108.00 | 110.86 | 110.86 | 8,288,571 |
| Mar 3, 2025 | 108.73 | 111.00 | 105.05 | 110.10 | 110.10 | 13,326,442 |
| Feb 28, 2025 | 110.00 | 110.56 | 107.65 | 108.73 | 108.73 | 9,174,929 |
| Feb 27, 2025 | 113.98 | 114.35 | 111.02 | 111.53 | 111.53 | 6,022,308 |
| Feb 25, 2025 | 113.01 | 115.40 | 112.89 | 113.91 | 113.91 | 5,486,810 |
| Feb 24, 2025 | 112.80 | 114.98 | 111.18 | 113.43 | 113.43 | 7,865,405 |
| Feb 21, 2025 | 113.86 | 115.95 | 113.00 | 113.54 | 113.54 | 8,415,656 |
| Feb 20, 2025 | 108.50 | 114.30 | 108.27 | 113.86 | 113.86 | 11,736,909 |
| Feb 19, 2025 | 107.88 | 109.50 | 106.90 | 109.03 | 109.03 | 7,778,169 |
| Feb 18, 2025 | 109.44 | 109.98 | 107.52 | 108.41 | 108.41 | 5,154,623 |
| Feb 17, 2025 | 109.00 | 110.69 | 106.76 | 109.44 | 109.44 | 8,636,592 |
| Feb 14, 2025 | 112.62 | 113.19 | 108.60 | 109.72 | 109.72 | 7,295,495 |
| Feb 13, 2025 | 112.90 | 114.30 | 111.80 | 112.46 | 112.46 | 5,780,837 |
| Feb 12, 2025 | 110.50 | 113.85 | 108.21 | 112.89 | 112.89 | 11,775,918 |
| Feb 11, 2025 | 116.00 | 116.28 | 110.71 | 112.01 | 112.01 | 9,721,747 |
| Feb 10, 2025 | 119.92 | 119.92 | 116.03 | 116.86 | 116.86 | 5,060,873 |
| Feb 7, 2025 | 120.49 | 122.55 | 119.13 | 119.92 | 119.92 | 13,721,364 |
| Feb 6, 2025 | 115.50 | 121.25 | 114.85 | 118.59 | 118.59 | 10,207,470 |
| Feb 5, 2025 | 116.90 | 118.65 | 114.31 | 114.92 | 114.92 | 9,907,972 |
| Feb 4, 2025 | 115.60 | 116.89 | 115.05 | 115.79 | 115.79 | 5,048,864 |
| Feb 3, 2025 | 114.51 | 116.44 | 113.50 | 115.54 | 115.54 | 7,281,515 |
| Feb 1, 2025 | 116.70 | 119.39 | 114.65 | 115.66 | 115.66 | 12,794,797 |
| Jan 31, 2025 | 115.00 | 116.70 | 114.21 | 116.41 | 116.41 | 8,490,326 |
| Jan 30, 2025 | 116.00 | 117.39 | 114.30 | 114.78 | 114.78 | 10,479,314 |
| Jan 29, 2025 | 111.30 | 117.10 | 110.26 | 115.87 | 115.87 | 18,331,409 |
| Jan 28, 2025 | 108.95 | 115.84 | 103.10 | 111.16 | 111.16 | 42,006,641 |
| Jan 27, 2025 | 108.00 | 108.10 | 104.79 | 105.74 | 105.74 | 11,640,645 |
| Jan 24, 2025 | 110.50 | 111.49 | 108.55 | 109.14 | 109.14 | 8,652,288 |
| Jan 23, 2025 | 111.00 | 112.25 | 109.64 | 110.02 | 110.02 | 10,655,216 |
| Jan 22, 2025 | 113.01 | 113.51 | 109.62 | 111.10 | 111.10 | 11,634,423 |
| Jan 21, 2025 | 114.50 | 115.20 | 112.82 | 113.21 | 113.21 | 6,500,213 |
| Jan 20, 2025 | 114.00 | 116.97 | 112.86 | 114.23 | 114.23 | 12,809,265 |
| Jan 17, 2025 | 114.25 | 114.76 | 111.93 | 113.42 | 113.42 | 13,610,730 |
| Jan 16, 2025 | 115.50 | 118.49 | 113.20 | 113.71 | 113.71 | 14,127,582 |
| Jan 15, 2025 | 116.15 | 116.55 | 113.50 | 114.07 | 114.07 | 8,490,247 |
| Jan 14, 2025 | 112.44 | 116.45 | 111.78 | 115.85 | 115.85 | 14,891,431 |
| Jan 13, 2025 | 116.05 | 117.28 | 111.52 | 112.12 | 112.12 | 16,238,333 |
| Jan 10, 2025 | 120.20 | 120.80 | 117.32 | 118.51 | 118.51 | 8,943,538 |
| Jan 9, 2025 | 123.45 | 123.45 | 120.60 | 120.90 | 120.90 | 5,654,550 |
| Jan 8, 2025 | 121.95 | 124.56 | 120.88 | 123.46 | 123.46 | 16,675,682 |
| Jan 7, 2025 | 123.00 | 123.25 | 120.50 | 120.78 | 120.78 | 12,970,931 |
| Jan 6, 2025 | 127.67 | 128.25 | 122.45 | 122.78 | 122.78 | 14,603,306 |
| Jan 3, 2025 | 126.59 | 128.20 | 126.00 | 126.08 | 126.08 | 10,182,517 |
| Jan 2, 2025 | 127.50 | 127.88 | 125.94 | 126.38 | 126.38 | 9,894,411 |
| Jan 1, 2025 | 127.50 | 129.08 | 126.97 | 127.08 | 127.08 | 5,238,958 |
| Dec 31, 2024 | 128.00 | 128.15 | 126.52 | 127.42 | 127.42 | 5,229,565 |
| Dec 30, 2024 | 126.88 | 129.81 | 126.00 | 127.70 | 127.70 | 10,224,146 |
| Dec 27, 2024 | 126.76 | 128.63 | 125.32 | 126.88 | 126.88 | 8,550,056 |
| Dec 26, 2024 | 127.00 | 127.59 | 125.50 | 125.67 | 125.67 | 6,342,035 |
| Dec 24, 2024 | 126.00 | 127.60 | 124.89 | 126.96 | 126.96 | 5,724,887 |
| Dec 23, 2024 | 127.90 | 127.90 | 125.33 | 125.56 | 125.56 | 8,145,584 |
| Dec 20, 2024 | 128.00 | 128.90 | 125.80 | 126.29 | 126.29 | 9,387,913 |
| Dec 19, 2024 | 125.57 | 129.40 | 125.13 | 127.44 | 127.44 | 14,579,226 |
| Dec 18, 2024 | 129.00 | 129.71 | 127.00 | 127.12 | 127.12 | 14,079,231 |
| Dec 17, 2024 | 131.00 | 131.55 | 128.51 | 128.82 | 128.82 | 16,545,229 |
| Dec 16, 2024 | 133.00 | 133.10 | 129.85 | 130.50 | 130.50 | 18,484,378 |
| Dec 13, 2024 | 133.45 | 133.54 | 130.90 | 132.46 | 132.46 | 25,450,132 |
| Dec 12, 2024 | 139.45 | 139.60 | 132.11 | 132.75 | 132.75 | 56,981,587 |
| Dec 11, 2024 | 140.15 | 142.86 | 139.85 | 141.40 | 141.40 | 10,677,797 |
| Dec 10, 2024 | 143.93 | 143.93 | 139.65 | 140.12 | 140.12 | 9,309,126 |
| Dec 9, 2024 | 143.99 | 145.66 | 142.01 | 142.65 | 142.65 | 14,912,458 |
| Dec 6, 2024 | 147.40 | 147.70 | 143.53 | 144.06 | 144.06 | 19,095,449 |
| Dec 5, 2024 | 139.00 | 147.70 | 138.74 | 146.69 | 146.69 | 55,584,743 |
| Dec 4, 2024 | 137.37 | 141.20 | 136.88 | 138.39 | 138.39 | 14,357,066 |
| Dec 3, 2024 | 135.00 | 139.40 | 134.97 | 136.54 | 136.54 | 12,733,607 |
| Dec 2, 2024 | 135.00 | 136.18 | 133.71 | 134.71 | 134.71 | 7,333,989 |
| Nov 29, 2024 | 137.54 | 137.95 | 134.51 | 135.87 | 135.87 | 7,816,261 |
| Nov 28, 2024 | 133.00 | 140.70 | 132.15 | 136.80 | 136.80 | 27,675,675 |
| Nov 27, 2024 | 129.29 | 132.90 | 128.31 | 132.12 | 132.12 | 13,450,391 |
| Nov 26, 2024 | 129.34 | 130.14 | 128.20 | 128.89 | 128.89 | 6,732,010 |
| Nov 25, 2024 | 130.00 | 133.00 | 128.90 | 129.34 | 129.34 | 10,271,749 |
| Nov 22, 2024 | 125.80 | 128.40 | 125.34 | 126.95 | 126.95 | 6,739,102 |
| Nov 21, 2024 | 127.51 | 127.79 | 125.41 | 125.84 | 125.84 | 8,044,438 |
| Nov 19, 2024 | 127.84 | 129.40 | 127.00 | 127.51 | 127.51 | 7,845,123 |
| Nov 18, 2024 | 130.03 | 130.70 | 126.99 | 127.39 | 127.39 | 10,089,105 |
| Nov 14, 2024 | 129.30 | 130.99 | 128.60 | 129.65 | 129.65 | 7,658,399 |
| Nov 13, 2024 | 130.00 | 130.84 | 128.17 | 129.30 | 129.30 | 7,793,485 |
| Nov 12, 2024 | 133.09 | 134.38 | 130.50 | 130.91 | 130.91 | 7,649,915 |
| Nov 11, 2024 | 134.00 | 134.73 | 132.67 | 132.92 | 132.92 | 5,990,699 |
| Nov 8, 2024 | 138.36 | 138.78 | 135.02 | 135.46 | 135.46 | 6,783,776 |
| Nov 7, 2024 | 138.00 | 141.50 | 136.61 | 138.36 | 138.36 | 14,649,948 |
| Nov 6, 2024 | 135.50 | 138.73 | 134.90 | 137.66 | 137.66 | 11,427,410 |
| Nov 5, 2024 | 134.39 | 136.20 | 133.15 | 135.13 | 135.13 | 8,984,362 |
| Nov 4, 2024 | 138.00 | 138.25 | 134.25 | 135.33 | 135.33 | 8,810,870 |
| Nov 1, 2024 | 135.60 | 138.00 | 135.50 | 137.84 | 137.84 | 7,668,931 |
| Oct 31, 2024 | 134.50 | 136.30 | 132.74 | 134.11 | 134.11 | 10,985,009 |
| Oct 30, 2024 | 131.80 | 136.85 | 130.34 | 134.34 | 134.34 | 18,344,655 |
| Oct 29, 2024 | 131.00 | 132.40 | 129.31 | 131.78 | 131.78 | 12,656,708 |
| Oct 28, 2024 | 132.97 | 133.00 | 130.06 | 130.90 | 130.90 | 14,815,998 |
| Oct 25, 2024 | 131.85 | 133.25 | 128.26 | 131.34 | 131.34 | 24,904,712 |
| Oct 24, 2024 | 136.00 | 136.25 | 130.86 | 131.30 | 131.30 | 20,083,662 |
| Oct 23, 2024 | 136.50 | 138.49 | 134.75 | 136.83 | 136.83 | 16,796,959 |
| Oct 22, 2024 | 141.00 | 142.33 | 135.01 | 136.25 | 136.25 | 37,108,671 |
| Oct 21, 2024 | 140.74 | 142.00 | 136.03 | 136.58 | 136.58 | 15,522,983 |
| Oct 18, 2024 | 138.00 | 140.90 | 135.85 | 139.33 | 139.33 | 18,526,453 |
| Oct 17, 2024 | 140.60 | 141.67 | 137.65 | 138.23 | 138.23 | 18,515,750 |
| Oct 16, 2024 | 139.95 | 143.50 | 139.27 | 140.55 | 140.55 | 23,483,251 |
| Oct 15, 2024 | 143.80 | 145.24 | 138.00 | 139.90 | 139.90 | 31,179,031 |
| Oct 14, 2024 | 150.88 | 151.05 | 140.30 | 141.91 | 141.91 | 47,858,709 |
| Oct 11, 2024 | 150.84 | 152.74 | 149.60 | 150.88 | 150.88 | 12,286,184 |
| Oct 10, 2024 | 156.50 | 157.90 | 148.00 | 150.84 | 150.84 | 22,236,338 |
| Oct 9, 2024 | 152.55 | 159.62 | 152.12 | 155.27 | 155.27 | 71,834,457 |
| Oct 8, 2024 | 135.40 | 149.63 | 130.35 | 149.63 | 149.63 | 65,871,963 |
| Oct 7, 2024 | 150.60 | 151.34 | 135.54 | 136.03 | 136.03 | 61,077,251 |
| Oct 4, 2024 | 152.50 | 153.75 | 148.30 | 150.60 | 150.60 | 28,716,395 |
| Oct 3, 2024 | 149.00 | 151.91 | 148.67 | 150.60 | 150.60 | 19,278,895 |
| Oct 1, 2024 | 155.00 | 156.80 | 152.55 | 152.92 | 152.92 | 14,893,316 |
| Sep 30, 2024 | 156.75 | 156.84 | 153.51 | 154.06 | 154.06 | 17,314,972 |
| Sep 27, 2024 | 158.00 | 160.40 | 156.55 | 157.15 | 157.15 | 21,754,244 |
| Sep 26, 2024 | 154.00 | 163.24 | 150.40 | 157.89 | 157.89 | 82,292,061 |
| Sep 25, 2024 | 157.80 | 160.00 | 153.14 | 154.17 | 154.17 | 32,117,117 |
| Sep 24, 2024 | 161.70 | 162.40 | 158.05 | 158.68 | 158.68 | 27,382,743 |
| Sep 23, 2024 | 165.75 | 166.75 | 160.40 | 161.63 | 161.63 | 33,914,099 |
| Sep 20, 2024 | 162.01 | 168.20 | 161.45 | 163.73 | 163.73 | 74,914,958 |
| Sep 19, 2024 | 172.98 | 175.75 | 156.29 | 160.12 | 160.12 | 162,885,712 |
| Sep 18, 2024 | 181.00 | 188.50 | 171.10 | 173.66 | 173.66 | 262,499,718 |
| Sep 17, 2024 | 175.50 | 181.50 | 174.10 | 181.50 | 181.50 | 246,750,377 |
| Sep 16, 2024 | 150.00 | 165.00 | 146.00 | 165.00 | 165.00 | 636,727,334 |
Related Tickers
LICHSGFIN.NS LIC Housing Finance Limited
600.00
-0.76%
AADHARHFC.NS AADHAR HOUSING FINANCE L
437.80
-0.96%
INDIASHLTR.NS India Shelter Finance Corporation Limited
883.15
-0.37%
AAVAS.NS Aavas Financiers Limited
1,850.50
+1.26%
PNBHOUSING.NS PNB Housing Finance Limited
1,055.60
-3.08%
AADHARHFC.BO Aadhar Housing Finance Limited
437.75
-0.79%
HOMEFIRST.NS Home First Finance Company India Limited
1,267.90
+2.78%
CANFINHOME.NS Can Fin Homes Limited
792.45
-0.53%
APTUS.NS Aptus Value Housing Finance India Limited
319.65
-0.22%
APTUS.BO Aptus Value Housing Finance India Limited
319.80
-0.16%