BAJAJHFL.NSBAJAJHFL.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $94.15 | $94.35 | $93.23 | $93.49 | 3.19M |
| 1/13/2026 | $93.80 | $94.49 | $93.26 | $94.23 | 3.59M |
| 1/12/2026 | $93.50 | $94.11 | $92.64 | $93.49 | 5.49M |
| 1/9/2026 | $94.50 | $94.73 | $92.87 | $93.52 | 8.25M |
| 1/8/2026 | $95.95 | $96.07 | $94.61 | $94.91 | 4.56M |
| 1/7/2026 | $96.95 | $97.18 | $95.60 | $95.89 | 3.69M |
| 1/6/2026 | $98.00 | $98.29 | $96.70 | $96.95 | 12.40M |
| 1/5/2026 | $97.10 | $98.16 | $96.67 | $97.45 | 10.57M |
| 1/2/2026 | $96.50 | $96.80 | $95.60 | $96.62 | 5.95M |
| 1/1/2026 | $94.50 | $97.29 | $94.41 | $96.11 | 8.66M |
| 12/31/2025 | $94.00 | $94.50 | $93.90 | $94.33 | 3.64M |
| 12/30/2025 | $94.00 | $94.46 | $93.80 | $94.17 | 3.30M |
| 12/29/2025 | $95.12 | $95.31 | $93.94 | $94.17 | 4.00M |
| 12/26/2025 | $95.16 | $95.60 | $94.60 | $95.13 | 3.67M |
| 12/24/2025 | $95.91 | $96.00 | $95.00 | $95.16 | 5.15M |
| 12/23/2025 | $96.50 | $96.80 | $95.71 | $95.85 | 3.80M |
| 12/22/2025 | $95.70 | $96.25 | $95.70 | $95.90 | 4.21M |
| 12/19/2025 | $95.50 | $96.17 | $94.81 | $95.31 | 4.73M |
| 12/18/2025 | $94.58 | $95.20 | $93.90 | $95.04 | 3.74M |
| 12/17/2025 | $95.30 | $95.74 | $94.42 | $94.59 | 3.78M |
| 12/16/2025 | $96.30 | $96.40 | $95.21 | $95.44 | 4.34M |
| 12/15/2025 | $95.63 | $97.10 | $93.81 | $95.79 | 9.22M |
| 12/12/2025 | $95.84 | $96.35 | $95.50 | $95.63 | 4.07M |
| 12/11/2025 | $96.40 | $96.55 | $95.60 | $95.82 | 9.53M |
| 12/10/2025 | $95.99 | $97.10 | $95.71 | $96.23 | 9.61M |
| 12/9/2025 | $93.45 | $96.38 | $92.10 | $95.53 | 18.63M |
| 12/8/2025 | $95.55 | $95.99 | $93.09 | $93.65 | 15.50M |
| 12/5/2025 | $96.31 | $96.60 | $95.50 | $95.55 | 9.78M |
| 12/4/2025 | $96.95 | $97.36 | $95.15 | $96.31 | 14.82M |
| 12/3/2025 | $97.56 | $98.80 | $96.52 | $96.97 | 38.85M |
| 12/2/2025 | $97.05 | $99.19 | $95.00 | $97.02 | 439.59M |
| 12/1/2025 | $105.07 | $105.55 | $104.26 | $104.49 | 3.66M |
| 11/28/2025 | $105.10 | $105.63 | $104.75 | $105.07 | 2.87M |
| 11/27/2025 | $105.05 | $107.15 | $105.05 | $105.35 | 4.64M |
| 11/26/2025 | $105.00 | $105.71 | $104.85 | $105.00 | 4.72M |
| 11/25/2025 | $105.75 | $106.00 | $104.85 | $104.96 | 3.04M |
| 11/24/2025 | $105.70 | $106.55 | $105.00 | $105.76 | 3.61M |
| 11/21/2025 | $106.41 | $106.59 | $105.28 | $105.53 | 3.68M |
| 11/19/2025 | $106.50 | $106.73 | $106.00 | $106.06 | 3.29M |
| 11/18/2025 | $107.24 | $107.38 | $106.48 | $106.58 | 3.64M |
| 11/17/2025 | $107.89 | $107.95 | $107.21 | $107.39 | 3.02M |
| 11/14/2025 | $107.60 | $107.96 | $107.28 | $107.54 | 2.36M |
| 11/13/2025 | $108.03 | $108.45 | $107.50 | $107.64 | 3.34M |
| 11/12/2025 | $107.70 | $108.32 | $107.70 | $108.03 | 3.19M |
| 11/11/2025 | $108.00 | $108.28 | $107.21 | $107.68 | 3.59M |
| 11/10/2025 | $107.52 | $109.15 | $107.52 | $108.26 | 4.30M |
| 11/7/2025 | $110.00 | $110.50 | $108.41 | $109.50 | 7.68M |
| 11/6/2025 | $109.54 | $109.90 | $108.58 | $109.38 | 3.11M |
| 11/4/2025 | $110.00 | $110.14 | $109.23 | $109.54 | 2.27M |
| 11/3/2025 | $110.25 | $110.42 | $109.57 | $109.91 | 2.44M |
| 10/31/2025 | $110.64 | $110.64 | $109.85 | $110.21 | 2.62M |
| 10/30/2025 | $110.31 | $112.40 | $110.30 | $110.72 | 4.59M |
| 10/29/2025 | $109.00 | $110.84 | $108.90 | $110.65 | 3.61M |
| 10/28/2025 | $110.00 | $110.08 | $108.77 | $109.01 | 3.19M |
| 10/27/2025 | $110.17 | $110.45 | $109.65 | $109.82 | 2.64M |
| 10/24/2025 | $110.85 | $110.89 | $110.00 | $110.21 | 2.59M |
| 10/23/2025 | $111.00 | $111.29 | $110.00 | $110.20 | 4.10M |
| 10/21/2025 | $109.10 | $111.00 | $109.07 | $110.70 | 2.48M |
| 10/20/2025 | $109.46 | $109.95 | $108.90 | $109.05 | 3.44M |
| 10/17/2025 | $109.49 | $109.99 | $108.73 | $109.43 | 2.80M |