BSE - Free Realtime Quote INR

Bajaj Holdings & Investment Limited (BAJAJHLDNG.BO)

Compare
10,904.10
+107.50
+(1.00%)
As of 10:22:01 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 202510,716.0010,936.9510,716.0010,904.1010,904.10170
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 65.00 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 21.00 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, 20248,305.708,355.008,249.958,285.408,215.24462
Jun 14, 20248,409.908,409.908,269.008,299.658,229.37610
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
May 10, 20248,400.008,465.008,264.658,428.808,357.421,202
May 9, 20248,376.758,429.258,313.658,393.858,322.771,351
May 8, 20248,392.058,392.058,167.108,364.408,293.571,128
May 7, 20248,195.358,305.008,195.358,273.408,203.34567
May 6, 20248,237.508,300.008,148.008,175.658,106.41699
May 3, 20248,130.008,320.958,130.008,237.508,167.742,945
May 2, 20248,111.008,165.658,015.008,114.908,046.181,405
Apr 30, 20248,294.708,294.708,071.058,117.858,049.102,652
Apr 29, 20248,260.408,350.008,148.408,162.708,093.573,410
Apr 26, 20248,050.858,211.958,050.858,150.008,080.98947
Apr 25, 20248,349.658,349.658,151.308,200.908,131.45331
Apr 24, 20248,106.458,275.008,106.458,217.208,147.611,881
Apr 23, 20247,935.558,327.757,935.558,102.058,033.443,676
Apr 22, 20247,860.008,042.857,860.007,956.657,889.271,049
Apr 19, 20247,861.457,914.857,741.007,830.707,764.39714
Apr 18, 20247,920.907,958.907,866.007,914.857,847.82869
Apr 16, 20247,935.007,941.357,866.107,907.607,840.631,040
Apr 15, 20248,100.058,118.107,901.007,948.657,881.341,139
Apr 12, 20248,224.458,258.958,105.958,172.258,103.041,031
Apr 10, 20248,185.058,185.108,101.208,146.008,077.02760
Apr 9, 20248,223.008,267.858,160.008,182.608,113.31635
Apr 8, 20248,195.308,257.658,193.108,223.608,153.96538
Apr 5, 20248,224.358,224.358,119.208,194.358,124.961,713
Apr 4, 20248,362.058,362.058,115.558,129.258,060.411,854
Apr 3, 20248,450.308,450.308,312.008,362.058,291.24759
Apr 2, 20248,407.008,444.008,378.008,419.458,348.15539
Apr 1, 20248,264.408,465.008,264.408,406.758,335.561,348
Mar 28, 20248,073.208,330.008,073.208,289.858,219.651,464
Mar 27, 20248,300.108,509.457,981.508,076.558,008.151,696
Mar 26, 20248,330.008,431.008,218.408,411.908,340.661,020
Mar 22, 20248,100.608,430.158,100.608,399.808,328.67458
Mar 21, 20248,149.508,218.358,120.458,198.758,129.32559
Mar 20, 20248,153.858,191.058,091.108,132.658,063.78554
Mar 19, 20248,050.058,308.158,050.058,190.808,121.44529
Mar 18, 20248,100.058,225.008,100.058,205.258,135.76973
Mar 15, 20248,289.658,289.658,150.508,248.558,178.70222
Mar 14, 20248,174.608,254.958,088.008,217.258,147.664,841
Mar 13, 20248,355.258,537.508,286.158,341.458,270.81296
Mar 12, 20248,551.358,653.308,539.108,579.008,506.35733
Mar 11, 20248,788.658,788.658,557.108,609.558,536.64714
Mar 7, 20248,725.408,726.008,615.058,651.758,578.481,184
Mar 6, 20248,711.708,747.958,639.108,717.008,643.181,320
Mar 5, 20248,811.358,860.608,687.308,747.958,673.87758
Mar 4, 20249,130.809,130.808,825.508,847.808,772.871,906
Mar 1, 20249,127.509,254.758,902.508,951.258,875.452,032
Feb 29, 20248,733.609,354.008,598.259,127.459,050.152,427
Feb 28, 20248,700.008,978.908,680.108,698.308,624.64866
Feb 27, 20248,802.559,138.258,644.358,695.808,622.161,672
Feb 26, 20248,799.758,873.558,700.008,796.508,722.011,884
Feb 23, 20248,834.558,834.558,577.958,750.758,676.64642
Feb 22, 20248,725.558,813.858,640.008,675.358,601.88401
Feb 21, 20248,825.708,878.908,752.358,800.258,725.72693
Feb 20, 20248,845.108,979.008,747.908,811.808,737.181,100
Feb 19, 20248,792.508,990.908,792.508,877.358,802.171,035
Feb 16, 20248,767.958,920.008,701.308,859.258,784.22819
Feb 15, 20248,748.908,803.158,692.908,782.558,708.17330
Feb 14, 20248,709.858,850.008,709.158,756.458,682.30714
Feb 13, 20248,692.758,788.008,583.908,758.358,684.181,110
Feb 12, 20248,599.058,695.008,520.858,620.458,547.45626
Feb 9, 20248,694.758,769.058,511.008,633.308,560.19815
Feb 8, 20248,437.058,715.008,437.058,662.508,589.14759
Feb 7, 20248,427.008,715.008,427.008,598.108,525.291,934
Feb 6, 20248,330.158,488.008,294.008,468.658,396.93628
Feb 5, 20248,461.958,500.008,309.058,330.008,259.46489
Feb 2, 20248,280.358,483.908,253.558,443.858,372.341,547
Feb 1, 20248,384.008,391.408,255.008,348.658,277.95386
Jan 31, 20248,095.808,382.608,095.808,360.058,289.25703
Jan 30, 20248,237.658,299.008,199.058,250.608,180.731,578
Jan 29, 20248,200.508,360.458,157.008,246.908,177.062,314
Jan 25, 20248,223.908,226.308,127.158,200.508,131.05325
Jan 24, 20248,134.708,206.258,010.008,181.208,111.92422
Jan 23, 20248,300.008,390.208,040.008,112.308,043.601,405

Related Tickers

NSIL.BO Nalwa Sons Investments Limited
7,192.75
+3.04%
 
PILANIINVS.NS Pilani Investment and Industries Corporation Limited
5,044.95
-0.16%
 
ABSLAMC.NS Aditya Birla Sun Life AMC Limited
748.70
-1.27%
 
ELCIDIN.BO ELCID INVESTMENTS LTD.
143,900.00
-4.04%
 
NUVAMA.NS Nuvama Wealth Management Limited
6,041.20
-0.24%
 
HDFCAMC.NS HDFC Asset Management Company Limited
4,070.10
+0.97%
 
JIOFIN.NS Jio Financial Services Limited
274.80
-1.50%
 
ARES Ares Management Corporation
191.32
+1.82%
 
KKR KKR & Co. Inc.
157.57
+2.83%
 
BX Blackstone Inc.
179.95
+1.83%