Want to see IN:BAJAJHFL full AI Analyst Report?
Bajaj Housing Finance Ltd. (BAJAJHFL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 78.00 | 78.35 | 76.87 | 77.40 | 77.40 | -0.71% | 435,368 | 1.25 |
| Oct 29, 2026 | 77.42 | 78.18 | 77.32 | 77.95 | 77.95 | +0.59% | 455,913 | 1.30 |
| Oct 28, 2026 | 77.77 | 78.07 | 77.15 | 77.49 | 77.49 | -0.31% | 376,782 | 1.07 |
| Oct 27, 2026 | 78.66 | 79.28 | 77.20 | 77.73 | 77.73 | -0.98% | 189,849 | 0.53 |
| Oct 26, 2026 | 77.36 | 79.74 | 76.00 | 78.50 | 78.50 | +1.34% | 558,098 | 1.58 |
| Oct 23, 2026 | 81.01 | 81.47 | 77.25 | 77.46 | 77.46 | -4.38% | 848,795 | 2.46 |
| Oct 22, 2026 | 81.23 | 81.25 | 80.10 | 81.01 | 81.01 | -0.27% | 483,049 | 1.42 |
| Oct 21, 2026 | 82.74 | 82.74 | 80.71 | 81.23 | 81.23 | -1.75% | 286,107 | 0.83 |
| Oct 20, 2026 | 82.68 | 83.15 | 81.30 | 82.68 | 82.68 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 83.04 | 83.15 | 81.30 | 82.68 | 82.68 | -0.84% | 692,588 | 2.06 |
| Oct 16, 2026 | 83.91 | 84.25 | 83.10 | 83.38 | 83.38 | -0.51% | 356,255 | 1.06 |
| Oct 15, 2026 | 84.50 | 86.33 | 83.55 | 83.81 | 83.81 | -0.84% | 274,713 | 0.83 |
| Oct 14, 2026 | 82.32 | 85.17 | 82.18 | 84.52 | 84.52 | +2.29% | 283,961 | 0.86 |
| Oct 13, 2026 | 81.30 | 83.00 | 80.70 | 82.63 | 82.63 | +1.64% | 504,361 | 1.52 |
| Oct 12, 2026 | 81.90 | 82.48 | 81.20 | 81.30 | 81.30 | -0.25% | 179,886 | 0.54 |
| Oct 09, 2026 | 82.06 | 82.78 | 81.40 | 81.50 | 81.50 | -0.79% | 446,825 | 1.37 |
| Oct 08, 2026 | 84.10 | 84.10 | 82.00 | 82.15 | 82.15 | -2.19% | 237,611 | 0.72 |
| Oct 07, 2026 | 81.62 | 84.34 | 81.62 | 83.99 | 83.99 | +1.89% | 593,949 | 1.82 |
| Oct 06, 2026 | 82.80 | 83.00 | 82.15 | 82.43 | 82.43 | -0.41% | 99,943 | 0.30 |
| Oct 05, 2026 | 83.61 | 84.00 | 81.61 | 82.77 | 82.77 | -0.19% | 523,848 | 1.55 |
| Oct 02, 2026 | 82.93 | 83.19 | 81.10 | 82.93 | 82.93 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 82.00 | 83.19 | 81.10 | 82.93 | 82.93 | +1.18% | 414,450 | 1.21 |
| Sep 30, 2026 | 81.88 | 83.28 | 81.50 | 81.96 | 81.96 | +0.79% | 570,113 | 1.55 |
| Sep 29, 2026 | 82.16 | 82.47 | 81.06 | 81.32 | 81.32 | -1.42% | 290,842 | 0.78 |
| Sep 28, 2026 | 83.03 | 83.03 | 81.94 | 82.49 | 82.49 | -0.87% | 476,773 | 1.27 |
| Sep 25, 2026 | 82.81 | 83.55 | 82.00 | 83.21 | 83.21 | +0.30% | 483,476 | 1.28 |
| Sep 24, 2026 | 83.39 | 83.39 | 82.11 | 82.96 | 82.96 | -0.65% | 962,601 | 2.59 |
| Sep 23, 2026 | 83.13 | 84.25 | 83.13 | 83.50 | 83.50 | +0.46% | 291,810 | 0.80 |
| Sep 22, 2026 | 84.11 | 84.32 | 83.00 | 83.12 | 83.12 | -1.00% | 122,909 | 0.33 |
| Sep 21, 2026 | 85.47 | 85.49 | 83.79 | 83.96 | 83.96 | -1.79% | 160,343 | 0.43 |
| Sep 18, 2026 | 82.75 | 86.33 | 82.71 | 85.49 | 85.49 | +3.37% | 477,330 | 1.27 |
| Sep 17, 2026 | 82.86 | 83.50 | 82.61 | 82.70 | 82.70 | -0.29% | 99,309 | 0.25 |
| Sep 16, 2026 | 83.69 | 83.88 | 82.33 | 82.94 | 82.94 | -1.23% | 200,426 | 0.49 |
| Sep 15, 2026 | 84.17 | 84.49 | 83.03 | 83.97 | 83.97 | -0.23% | 567,006 | 1.38 |
| Sep 14, 2026 | 84.16 | 85.45 | 82.83 | 84.16 | 84.16 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 83.41 | 85.45 | 82.83 | 84.16 | 84.16 | -0.21% | 967,823 | 2.36 |
| Sep 10, 2026 | 82.73 | 84.60 | 82.40 | 84.34 | 84.34 | +1.70% | 598,322 | 1.47 |
| Sep 09, 2026 | 84.01 | 84.01 | 82.70 | 82.93 | 82.93 | -1.29% | 265,548 | 0.65 |
| Sep 08, 2026 | 84.00 | 84.17 | 82.56 | 84.01 | 84.01 | -0.02% | 194,986 | 0.48 |
| Sep 07, 2026 | 83.29 | 84.89 | 82.45 | 84.03 | 84.03 | +1.22% | 283,504 | 0.70 |
| Sep 04, 2026 | 82.92 | 83.50 | 82.91 | 83.02 | 83.02 | +0.12% | 204,585 | 0.50 |
| Sep 03, 2026 | 82.87 | 83.45 | 82.50 | 82.92 | 82.92 | +0.16% | 357,332 | 0.88 |
| Sep 02, 2026 | 82.71 | 83.00 | 81.80 | 82.79 | 82.79 | -0.16% | 481,703 | 1.19 |
| Sep 01, 2026 | 84.02 | 84.15 | 82.60 | 82.92 | 82.92 | -1.29% | 200,418 | 0.49 |
| Aug 31, 2026 | 85.33 | 85.33 | 83.92 | 84.00 | 84.00 | -1.16% | 156,451 | 0.39 |
| Aug 28, 2026 | 85.79 | 85.80 | 84.73 | 84.99 | 84.99 | -0.33% | 119,020 | 0.29 |
| Aug 27, 2026 | 84.19 | 85.50 | 83.90 | 85.27 | 85.27 | +1.44% | 205,489 | 0.50 |
| Aug 26, 2026 | 84.31 | 84.50 | 84.00 | 84.06 | 84.06 | +0.08% | 125,673 | 0.30 |
| Aug 25, 2026 | 83.90 | 84.38 | 83.75 | 83.99 | 83.99 | -0.12% | 417,551 | 1.02 |
| Aug 24, 2026 | 84.80 | 85.02 | 84.00 | 84.09 | 84.09 | -0.87% | 185,877 | 0.44 |