Bajaj Holdings

Bajaj Holdings & Investment Ltd Historical Data

NSEBSE

₹13,525

(2.48%)

Sep 16, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/08/2025

To Date

16/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Aug-2025	14,136	14,763	14,135	14,523	28,842	1,37,51,06,781	48,470
19-Aug-2025	14,636	14,636	13,700	13,785	27,981	1,83,31,42,190	61,332
20-Aug-2025	13,853	13,874	13,405	13,642	26,302	1,52,23,29,446	37,286
21-Aug-2025	13,780	13,780	13,568	13,700	6,719	50,66,22,413	17,153
22-Aug-2025	13,700	13,850	13,421	13,545	8,033	45,20,40,649	15,704
25-Aug-2025	13,630	13,630	13,200	13,265	17,291	81,38,92,329	26,581
26-Aug-2025	13,299	13,350	12,840	12,997	17,838	1,21,09,78,934	57,067
28-Aug-2025	13,050	13,200	12,900	12,966	13,789	50,04,14,203	19,692
29-Aug-2025	13,030	13,040	12,751	12,770	12,040	50,12,11,453	16,930
01-Sep-2025	12,770	12,847	12,481	12,544	17,132	1,13,27,43,568	53,873
02-Sep-2025	12,600	12,744	12,544	12,620	11,772	56,20,59,105	21,276
03-Sep-2025	12,720	13,067	12,650	13,023	15,461	68,99,29,497	25,120
04-Sep-2025	13,200	13,200	12,850	12,981	12,405	51,87,54,521	18,598
05-Sep-2025	13,079	13,079	12,835	12,926	7,354	65,87,14,627	38,415
08-Sep-2025	12,934	13,000	12,717	12,771	7,383	79,00,30,631	47,534
09-Sep-2025	12,850	13,100	12,776	13,064	12,078	72,71,06,656	37,603
10-Sep-2025	13,120	13,297	12,950	13,054	11,345	62,63,70,264	24,309
11-Sep-2025	13,140	13,260	13,004	13,099	8,115	33,47,46,371	14,618
12-Sep-2025	13,188	13,243	13,107	13,211	9,376	87,78,53,076	55,190
15-Sep-2025	13,279	13,280	13,111	13,198	6,186	67,60,35,492	38,117
16-Sep-2025	13,275	13,600	13,158	13,525	12,719	72,04,10,424	32,849