Bajaj Holdings

Bajaj Holdings & Investment Ltd Historical Data

NSEBSE

₹11,102

(0.35%)

Dec 10, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

10/11/2025

To Date

10/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Nov-2025	12,594	13,157	12,570	12,614	28,879	1,09,14,50,031	18,399
11-Nov-2025	12,614	12,634	12,050	12,156	19,191	90,09,13,605	33,433
12-Nov-2025	12,499	12,500	11,934	11,998	24,334	99,63,10,574	28,875
13-Nov-2025	12,000	12,133	11,964	11,981	12,416	48,86,53,902	17,351
14-Nov-2025	12,041	12,642	12,019	12,570	41,426	2,17,42,39,270	41,917
17-Nov-2025	12,574	12,964	12,090	12,124	27,793	1,36,46,34,501	45,898
18-Nov-2025	12,159	12,189	11,828	11,872	23,056	1,02,35,09,573	44,533
19-Nov-2025	11,949	11,959	11,679	11,733	18,387	71,99,09,501	28,835
20-Nov-2025	11,679	11,809	11,667	11,747	12,250	45,97,14,706	17,851
21-Nov-2025	11,747	11,824	11,601	11,641	10,598	63,15,70,157	31,905
24-Nov-2025	11,721	11,731	11,351	11,473	29,549	1,86,15,15,972	1,25,828
25-Nov-2025	11,500	11,690	11,352	11,640	11,036	48,35,66,039	12,665
26-Nov-2025	11,690	11,818	11,425	11,734	15,964	76,50,70,935	30,897
27-Nov-2025	11,740	11,773	11,221	11,246	26,052	1,28,45,52,261	63,459
28-Nov-2025	11,329	11,615	11,100	11,499	45,346	2,24,77,88,549	96,950
01-Dec-2025	11,519	11,846	11,300	11,332	34,366	1,52,52,95,057	52,573
02-Dec-2025	11,300	11,300	10,922	11,049	44,318	3,97,64,39,791	2,41,688
03-Dec-2025	11,116	11,320	10,985	11,222	20,592	2,06,01,98,206	1,30,916
04-Dec-2025	11,249	11,379	11,080	11,118	16,439	67,76,63,294	26,788
05-Dec-2025	11,121	11,266	10,980	11,181	15,551	2,15,08,60,531	1,42,113
08-Dec-2025	11,100	11,172	10,890	10,968	18,294	69,48,23,245	33,159
09-Dec-2025	10,988	11,127	10,880	11,063	16,448	66,71,41,655	29,784
10-Dec-2025	11,062	11,165	10,977	11,102	11,257	47,66,82,147	20,382