7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

78,017.40

+756.47

+0.98%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

BSE - Delayed Quote INR

Bajaj Housing Finance Limited (BAJAJHFL.BO)

77.40 -0.55 (-0.71%)

At close: October 30 at 3:55:22 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	78.00	78.35	76.87	77.40	77.40	435,368
Oct 29, 2026	77.42	78.18	77.32	77.95	77.95	455,913
Oct 28, 2026	77.77	78.07	77.15	77.49	77.49	376,782
Oct 27, 2026	78.66	79.28	77.20	77.73	77.73	189,849
Oct 26, 2026	77.36	79.74	76.00	78.50	78.50	558,098
Oct 23, 2026	81.01	81.47	77.25	77.46	77.46	848,795
Oct 22, 2026	81.23	81.25	80.10	81.01	81.01	483,049
Oct 21, 2026	82.74	82.74	80.71	81.23	81.23	286,107
Oct 19, 2026	83.04	83.15	81.30	82.68	82.68	692,588
Oct 16, 2026	83.91	84.25	83.10	83.38	83.38	356,255
Oct 15, 2026	84.50	86.33	83.55	83.81	83.81	274,713
Oct 14, 2026	82.32	85.17	82.18	84.52	84.52	283,961
Oct 13, 2026	81.30	83.00	80.70	82.63	82.63	504,361
Oct 12, 2026	81.90	82.48	81.20	81.30	81.30	179,886
Oct 9, 2026	82.06	82.78	81.40	81.50	81.50	446,825
Oct 8, 2026	84.10	84.10	82.00	82.15	82.15	237,611
Oct 7, 2026	81.62	84.34	81.62	83.99	83.99	593,949
Oct 6, 2026	82.80	83.00	82.15	82.43	82.43	99,943
Oct 5, 2026	83.61	84.00	81.61	82.77	82.77	523,848
Oct 1, 2026	82.00	83.19	81.10	82.93	82.93	414,450
Sep 30, 2026	81.88	83.28	81.50	81.96	81.96	570,113
Sep 29, 2026	82.16	82.47	81.06	81.32	81.32	290,842
Sep 28, 2026	83.03	83.03	81.94	82.49	82.49	476,773
Sep 25, 2026	82.81	83.55	82.00	83.21	83.21	483,476
Sep 24, 2026	83.39	83.39	82.11	82.96	82.96	962,601
Sep 23, 2026	83.13	84.25	83.13	83.50	83.50	291,810
Sep 22, 2026	84.11	84.32	83.00	83.12	83.12	122,909
Sep 21, 2026	85.47	85.49	83.79	83.96	83.96	160,343
Sep 18, 2026	82.75	86.33	82.71	85.49	85.49	477,330
Sep 17, 2026	82.86	83.50	82.61	82.70	82.70	99,309
Sep 16, 2026	83.69	83.88	82.33	82.94	82.94	200,426
Sep 15, 2026	84.17	84.49	83.03	83.97	83.97	567,006
Sep 11, 2026	83.41	85.45	82.83	84.16	84.16	967,823
Sep 10, 2026	82.73	84.60	82.40	84.34	84.34	598,322
Sep 9, 2026	84.01	84.01	82.70	82.93	82.93	265,548
Sep 8, 2026	84.00	84.17	82.56	84.01	84.01	194,986
Sep 7, 2026	83.29	84.89	82.45	84.03	84.03	283,504
Sep 4, 2026	82.92	83.50	82.91	83.02	83.02	204,585
Sep 3, 2026	82.87	83.45	82.50	82.92	82.92	357,332
Sep 2, 2026	82.71	83.00	81.80	82.79	82.79	481,703
Sep 1, 2026	84.02	84.15	82.60	82.92	82.92	200,418
Aug 31, 2026	85.33	85.33	83.92	84.00	84.00	156,451
Aug 28, 2026	85.79	85.80	84.73	84.99	84.99	119,020
Aug 27, 2026	84.19	85.50	83.90	85.27	85.27	205,489
Aug 26, 2026	84.31	84.50	84.00	84.06	84.06	125,673
Aug 25, 2026	83.90	84.38	83.75	83.99	83.99	417,551
Aug 24, 2026	84.80	85.02	84.00	84.09	84.09	185,877
Aug 21, 2026	85.62	85.97	84.76	84.83	84.83	393,227
Aug 20, 2026	86.01	86.85	85.31	85.61	85.61	703,916
Aug 19, 2026	84.35	85.20	83.90	85.01	85.01	180,123
Aug 18, 2026	84.15	84.93	84.06	84.29	84.29	403,084
Aug 17, 2026	83.87	84.55	83.70	84.04	84.04	175,779
Aug 14, 2026	84.22	84.55	84.05	84.32	84.32	333,456
Aug 13, 2026	85.07	85.07	84.24	84.38	84.38	165,684
Aug 12, 2026	86.20	86.20	84.53	84.75	84.75	152,251
Aug 11, 2026	84.96	86.01	84.90	85.17	85.17	413,191
Aug 10, 2026	85.62	85.79	84.95	85.07	85.07	546,360
Aug 7, 2026	86.50	86.55	85.61	85.80	85.80	442,807
Aug 6, 2026	87.25	87.25	86.14	86.55	86.55	194,437
Aug 5, 2026	87.58	87.95	86.60	86.95	86.95	155,314
Aug 4, 2026	86.99	88.43	86.50	87.08	87.08	375,553
Aug 3, 2026	86.90	87.29	86.31	86.83	86.83	618,599
Jul 31, 2026	87.19	87.78	85.82	86.03	86.03	399,757
Jul 30, 2026	87.80	87.80	85.32	86.50	86.50	596,257
Jul 29, 2026	86.00	87.91	85.41	87.53	87.53	310,990
Jul 28, 2026	85.45	86.00	85.09	85.63	85.63	344,208
Jul 27, 2026	85.35	85.89	85.01	85.50	85.50	169,276
Jul 24, 2026	84.05	84.55	83.56	84.18	84.18	439,862
Jul 23, 2026	85.35	86.00	84.44	84.82	84.82	158,700
Jul 22, 2026	85.90	86.28	85.05	85.41	85.41	170,215
Jul 21, 2026	85.79	86.60	85.79	86.16	86.16	263,357
Jul 20, 2026	86.33	86.33	85.69	86.03	86.03	98,954
Jul 17, 2026	86.22	86.50	86.03	86.33	86.33	223,342
Jul 16, 2026	87.37	87.91	86.27	86.36	86.36	558,458
Jul 15, 2026	87.54	87.92	87.18	87.47	87.47	129,645
Jul 14, 2026	88.41	88.41	86.95	87.30	87.30	147,921
Jul 13, 2026	87.00	89.49	86.81	88.55	88.55	290,174
Jul 10, 2026	87.88	88.88	87.88	88.05	88.05	535,910
Jul 9, 2026	86.24	88.10	85.92	87.62	87.62	349,300
Jul 8, 2026	87.99	89.40	85.50	85.97	85.97	930,531
Jul 7, 2026	90.26	90.33	88.30	88.56	88.56	319,543
Jul 6, 2026	92.33	92.33	89.40	89.93	89.93	390,184
Jul 3, 2026	90.25	94.00	90.24	91.33	91.33	2,230,305
Jul 2, 2026	88.38	89.04	87.91	88.61	88.61	606,699
Jul 1, 2026	87.65	88.34	87.37	87.87	87.87	592,464
Jun 30, 2026	86.85	88.00	86.24	87.52	87.52	604,536
Jun 29, 2026	87.29	87.85	86.52	86.80	86.80	617,295
Jun 25, 2026	88.38	89.21	87.33	87.51	87.51	304,478
Jun 24, 2026	87.34	88.10	86.30	87.91	87.91	585,921
Jun 23, 2026	89.33	89.45	87.10	87.66	87.66	382,844
Jun 22, 2026	88.44	91.36	88.44	88.98	88.98	1,594,846
Jun 19, 2026	85.83	88.95	85.16	88.52	88.52	998,959
Jun 18, 2026	85.50	86.47	85.50	85.83	85.83	437,305
Jun 17, 2026	85.99	85.99	85.31	85.74	85.74	242,494
Jun 16, 2026	86.90	88.10	85.43	85.87	85.87	781,963
Jun 15, 2026	85.85	87.35	85.41	86.71	86.71	411,024
Jun 12, 2026	83.69	84.85	83.31	84.57	84.57	155,548
Jun 11, 2026	82.65	83.19	82.24	82.81	82.81	182,340
Jun 10, 2026	84.14	84.57	82.60	82.72	82.72	266,973
Jun 9, 2026	82.70	84.44	82.58	83.98	83.98	475,536
Jun 8, 2026	83.56	83.56	82.42	82.57	82.57	189,436
Jun 5, 2026	83.40	86.39	83.35	84.07	84.07	370,154
Jun 4, 2026	83.40	84.12	83.20	83.41	83.41	190,102
Jun 3, 2026	83.64	84.10	83.10	83.62	83.62	214,289
Jun 2, 2026	83.93	84.26	83.05	83.26	83.26	415,727
Jun 1, 2026	84.96	85.25	84.00	84.05	84.05	209,638
May 29, 2026	86.10	86.39	84.73	84.88	84.88	432,633
May 27, 2026	84.92	87.45	84.57	86.02	86.02	805,340
May 26, 2026	83.31	85.90	83.15	85.14	85.14	1,111,404
May 25, 2026	83.13	84.02	82.94	83.31	83.31	637,482
May 22, 2026	82.68	83.39	82.68	82.90	82.90	95,699
May 21, 2026	82.81	83.58	82.59	82.68	82.68	398,923
May 20, 2026	83.70	83.70	82.56	82.67	82.67	179,321
May 19, 2026	84.00	84.20	83.55	83.88	83.88	107,170
May 18, 2026	83.11	85.00	81.85	83.78	83.78	562,121
May 15, 2026	84.18	84.19	83.57	83.84	83.84	405,252
May 14, 2026	85.26	85.59	83.61	84.18	84.18	712,933
May 13, 2026	83.86	85.55	83.23	85.23	85.23	242,198
May 12, 2026	85.57	86.30	83.64	83.86	83.86	723,640
May 11, 2026	86.90	87.00	85.47	86.26	86.26	633,791
May 8, 2026	87.90	87.97	86.89	87.55	87.55	244,161
May 7, 2026	87.26	89.18	87.19	87.93	87.93	1,141,746
May 6, 2026	86.73	87.59	86.33	87.01	87.01	691,633
May 5, 2026	86.91	87.50	86.29	86.51	86.51	540,577
May 4, 2026	87.53	88.44	86.52	86.91	86.91	798,859
Apr 30, 2026	88.00	88.45	87.00	87.20	87.20	854,312
Apr 29, 2026	89.72	90.10	87.92	88.02	88.02	1,024,849
Apr 28, 2026	92.00	93.04	89.05	89.40	89.40	1,419,492
Apr 27, 2026	91.73	91.73	90.18	91.09	91.09	500,915
Apr 24, 2026	90.10	90.97	88.32	89.37	89.37	633,954
Apr 23, 2026	91.49	91.55	90.02	90.16	90.16	298,317
Apr 22, 2026	90.75	91.90	90.53	91.50	91.50	791,178
Apr 21, 2026	90.01	91.78	89.72	91.04	91.04	1,162,531
Apr 20, 2026	91.84	91.90	89.12	89.58	89.58	936,486
Apr 17, 2026	89.88	92.05	88.96	91.83	91.83	775,280
Apr 16, 2026	90.16	90.91	88.60	89.18	89.18	1,133,786
Apr 15, 2026	86.95	89.25	85.80	89.01	89.01	620,777
Apr 13, 2026	83.29	85.94	82.50	85.01	85.01	969,398
Apr 10, 2026	84.37	86.50	84.00	85.94	85.94	434,941
Apr 9, 2026	84.92	84.92	83.35	83.88	83.88	292,643
Apr 8, 2026	84.74	84.74	82.74	84.47	84.47	528,907
Apr 7, 2026	79.90	80.75	78.35	80.51	80.51	262,709
Apr 6, 2026	78.72	79.91	77.01	79.67	79.67	653,005
Apr 2, 2026	76.40	78.25	74.80	77.97	77.97	547,646
Apr 1, 2026	74.05	77.59	74.05	77.15	77.15	1,350,893
Mar 30, 2026	75.74	75.74	72.60	73.09	73.09	1,502,785
Mar 27, 2026	78.82	79.00	75.00	75.78	75.78	2,960,973
Mar 25, 2026	79.40	81.35	79.00	79.14	79.14	1,538,915
Mar 24, 2026	79.74	79.74	76.90	78.78	78.78	818,975
Mar 23, 2026	81.22	81.22	77.90	78.38	78.38	790,933
Mar 20, 2026	81.89	84.05	81.13	81.44	81.44	607,804
Mar 19, 2026	82.02	82.47	81.25	81.72	81.72	868,975
Mar 18, 2026	81.60	84.25	81.60	83.11	83.11	985,757
Mar 17, 2026	81.39	81.95	81.03	81.32	81.32	888,734
Mar 16, 2026	82.10	82.10	79.81	81.32	81.32	513,617
Mar 13, 2026	83.12	84.00	81.90	82.13	82.13	978,661
Mar 12, 2026	83.08	84.20	81.90	83.72	83.72	416,106
Mar 11, 2026	84.86	85.81	83.60	83.73	83.73	300,376
Mar 10, 2026	83.60	84.80	83.38	84.57	84.57	418,977
Mar 9, 2026	82.21	84.00	81.50	82.83	82.83	1,178,659
Mar 6, 2026	84.40	85.27	84.00	84.18	84.18	737,579
Mar 5, 2026	84.17	85.36	83.74	84.65	84.65	398,485
Mar 4, 2026	83.62	85.00	83.04	84.04	84.04	575,572
Mar 2, 2026	81.40	86.00	81.40	85.21	85.21	735,461
Feb 27, 2026	87.41	87.60	86.70	87.03	87.03	234,182
Feb 26, 2026	87.74	87.98	87.29	87.56	87.56	179,179
Feb 25, 2026	87.50	87.98	86.91	87.62	87.62	299,481
Feb 24, 2026	87.19	87.56	86.70	87.24	87.24	842,840
Feb 23, 2026	88.54	88.82	87.16	87.27	87.27	384,321
Feb 20, 2026	88.28	88.79	87.84	88.05	88.05	302,934
Feb 19, 2026	88.64	89.20	88.00	88.17	88.17	662,567
Feb 18, 2026	88.80	89.34	88.64	88.77	88.77	560,579
Feb 17, 2026	89.09	89.60	88.56	88.75	88.75	286,563
Feb 16, 2026	88.64	89.40	88.61	88.80	88.80	553,041
Feb 13, 2026	89.31	90.00	88.90	89.29	89.29	320,884
Feb 12, 2026	91.11	91.11	89.80	90.37	90.37	355,437
Feb 11, 2026	92.00	92.00	90.97	91.10	91.10	210,233
Feb 10, 2026	91.33	92.45	91.10	91.70	91.70	806,968
Feb 9, 2026	91.29	92.00	90.94	91.20	91.20	798,974
Feb 6, 2026	91.06	91.44	89.94	91.29	91.29	246,692
Feb 5, 2026	91.75	91.84	90.59	91.15	91.15	281,364
Feb 4, 2026	91.09	92.00	90.41	91.81	91.81	825,695
Feb 3, 2026	94.74	94.80	90.78	91.08	91.08	708,276
Feb 2, 2026	89.49	90.11	87.15	89.63	89.63	583,646
Jan 30, 2026	87.72	94.37	87.30	90.85	90.85	2,541,644
Jan 29, 2026	89.35	89.52	87.84	88.00	88.00	1,051,896
Jan 28, 2026	89.12	89.76	88.77	89.23	89.23	856,174
Jan 27, 2026	88.63	90.40	87.50	88.83	88.83	1,548,647
Jan 23, 2026	90.57	90.89	88.15	88.37	88.37	1,028,804
Jan 22, 2026	89.38	90.84	89.38	90.56	90.56	895,522
Jan 21, 2026	89.40	90.36	88.15	89.18	89.18	1,713,006
Jan 20, 2026	91.01	91.37	89.51	89.80	89.80	1,510,583
Jan 19, 2026	92.31	92.40	91.00	91.37	91.37	943,476
Jan 16, 2026	93.35	93.56	92.30	92.41	92.41	868,488
Jan 14, 2026	94.03	94.31	93.30	93.52	93.52	277,817
Jan 13, 2026	93.34	94.40	93.27	94.21	94.21	609,700
Jan 12, 2026	93.08	94.10	92.65	93.50	93.50	970,046
Jan 9, 2026	94.66	94.66	92.80	93.63	93.63	702,608
Jan 8, 2026	95.78	96.00	94.60	94.85	94.85	431,339
Jan 7, 2026	96.98	97.14	95.61	95.88	95.88	695,394
Jan 6, 2026	97.72	98.33	96.65	96.98	96.98	889,948
Jan 5, 2026	97.01	98.15	96.63	97.46	97.46	840,809
Jan 2, 2026	96.50	96.76	95.54	96.60	96.60	1,087,329
Jan 1, 2026	94.40	97.32	94.40	96.12	96.12	1,472,682
Dec 31, 2025	94.20	94.50	93.90	94.35	94.35	589,666
Dec 30, 2025	94.05	94.45	93.80	94.20	94.20	601,803
Dec 29, 2025	95.00	95.30	93.90	94.20	94.20	914,566
Dec 26, 2025	95.10	95.60	94.50	95.15	95.15	641,309
Dec 24, 2025	95.85	96.30	95.05	95.20	95.20	651,358
Dec 23, 2025	96.40	96.80	95.75	95.85	95.85	699,661
Dec 22, 2025	95.60	96.30	95.60	95.90	95.90	265,520
Dec 19, 2025	95.35	96.10	94.85	95.30	95.30	354,783
Dec 18, 2025	94.45	95.20	93.90	95.00	95.00	668,614
Dec 17, 2025	95.40	95.70	94.40	94.60	94.60	661,399
Dec 16, 2025	96.10	96.60	95.20	95.45	95.45	251,709
Dec 15, 2025	95.55	97.15	93.80	95.50	95.50	1,153,121
Dec 12, 2025	95.85	96.40	95.50	95.65	95.65	350,845
Dec 11, 2025	96.25	96.60	95.50	95.80	95.80	683,024
Dec 10, 2025	95.85	97.10	95.85	96.25	96.25	488,523
Dec 9, 2025	93.60	96.40	92.15	95.50	95.50	1,800,008
Dec 8, 2025	95.75	96.00	93.10	93.70	93.70	1,077,402
Dec 5, 2025	96.35	96.60	95.10	95.50	95.50	1,472,747
Dec 4, 2025	96.85	97.30	95.20	96.35	96.35	2,036,947
Dec 3, 2025	97.60	98.80	96.70	97.05	97.05	2,275,873
Dec 2, 2025	97.25	99.25	94.90	97.00	97.00	47,208,925
Dec 1, 2025	104.95	105.50	104.20	104.50	104.50	556,279
Nov 28, 2025	105.35	105.65	104.80	105.10	105.10	382,472
Nov 27, 2025	104.95	107.10	104.95	105.35	105.35	663,117
Nov 26, 2025	105.15	105.65	104.85	105.00	105.00	238,929
Nov 25, 2025	105.50	106.00	104.85	104.95	104.95	190,452
Nov 24, 2025	105.40	106.55	105.00	105.75	105.75	575,888
Nov 21, 2025	106.40	106.50	105.30	105.60	105.60	173,908
Nov 20, 2025	106.05	107.25	106.05	106.35	106.35	262,821
Nov 19, 2025	106.35	106.80	105.95	106.05	106.05	608,799
Nov 18, 2025	107.15	107.40	106.50	106.60	106.60	555,632
Nov 17, 2025	107.80	108.10	107.15	107.40	107.40	514,843
Nov 14, 2025	107.65	107.90	107.40	107.55	107.55	417,383
Nov 13, 2025	107.90	108.45	107.50	107.65	107.65	575,709
Nov 12, 2025	107.55	108.30	107.55	108.05	108.05	621,497
Nov 11, 2025	108.10	108.30	107.15	107.70	107.70	575,089
Nov 10, 2025	106.75	109.25	106.75	108.30	108.30	303,233
Nov 7, 2025	110.65	110.65	108.45	109.45	109.45	501,399
Nov 6, 2025	109.45	109.90	108.55	109.35	109.35	563,484
Nov 4, 2025	109.85	110.15	109.15	109.60	109.60	171,013
Nov 3, 2025	110.05	110.50	109.55	109.85	109.85	424,496
Oct 31, 2025	110.55	110.65	109.80	110.25	110.25	425,539
Oct 30, 2025	110.45	112.40	110.30	110.75	110.75	743,036

Mobilize your Website

View Site in Mobile | Classic

Share by: