BAJAJHLDNG.BOBAJAJHLDNG.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $10799.95 | $10813.85 | $10601.05 | $10746.70 | 286,190 |
| 1/13/2026 | $10899.85 | $10972.25 | $10630.00 | $10702.60 | 56,072 |
| 1/12/2026 | $11199.10 | $11199.10 | $10650.00 | $10751.75 | 2,678 |
| 1/9/2026 | $11299.50 | $11299.50 | $11008.85 | $11038.30 | 2,540 |
| 1/8/2026 | $11177.55 | $11654.95 | $11150.00 | $11209.05 | 16,685 |
| 1/7/2026 | $11309.75 | $11309.75 | $11030.00 | $11200.90 | 1,611 |
| 1/6/2026 | $11187.65 | $11335.90 | $11101.85 | $11196.25 | 1,563 |
| 1/5/2026 | $11111.80 | $11388.00 | $11104.80 | $11267.30 | 2,600 |
| 1/2/2026 | $11320.95 | $11325.00 | $11071.05 | $11190.20 | 6,106 |
| 1/1/2026 | $11331.80 | $11436.00 | $11219.65 | $11347.25 | 1,999 |
| 12/31/2025 | $11011.00 | $11497.00 | $11011.00 | $11319.50 | 5,886 |
| 12/30/2025 | $11225.00 | $11405.00 | $10907.95 | $10991.75 | 2,798 |
| 12/29/2025 | $11181.15 | $11331.30 | $11155.00 | $11253.05 | 1,462 |
| 12/26/2025 | $11180.00 | $11297.95 | $11139.75 | $11150.70 | 819 |
| 12/24/2025 | $11240.00 | $11300.00 | $11189.05 | $11211.65 | 626 |
| 12/23/2025 | $11229.05 | $11311.75 | $11200.80 | $11277.25 | 751 |
| 12/22/2025 | $11150.55 | $11332.35 | $11094.35 | $11251.80 | 1,324 |
| 12/19/2025 | $11098.25 | $11260.00 | $10987.00 | $11133.85 | 5,015 |
| 12/18/2025 | $11147.75 | $11147.75 | $10836.05 | $10941.05 | 823 |
| 12/17/2025 | $11149.90 | $11149.90 | $10990.00 | $11068.35 | 1,074 |
| 12/16/2025 | $11000.60 | $11148.00 | $10957.85 | $11083.15 | 1,307 |
| 12/15/2025 | $10948.80 | $11090.00 | $10835.35 | $11050.80 | 2,124 |
| 12/12/2025 | $11019.45 | $11097.00 | $10880.05 | $10898.30 | 2,520 |
| 12/11/2025 | $10981.95 | $11218.25 | $10980.00 | $10998.90 | 1,006 |
| 12/10/2025 | $11000.05 | $11173.90 | $10985.00 | $11089.05 | 2,466 |
| 12/9/2025 | $10967.00 | $11121.00 | $10870.00 | $11069.90 | 2,294 |
| 12/8/2025 | $11224.45 | $11224.45 | $10911.10 | $10966.40 | 2,564 |
| 12/5/2025 | $11299.05 | $11299.05 | $10980.00 | $11179.95 | 3,320 |
| 12/4/2025 | $11294.55 | $11395.95 | $11096.85 | $11128.30 | 4,274 |
| 12/3/2025 | $11050.50 | $11308.45 | $10983.95 | $11239.05 | 3,785 |
| 12/2/2025 | $11398.80 | $11398.80 | $10925.00 | $11048.20 | 9,227 |
| 12/1/2025 | $11474.20 | $11845.85 | $11269.55 | $11322.60 | 5,595 |
| 11/28/2025 | $11265.85 | $11611.15 | $11095.25 | $11495.10 | 12,040 |
| 11/27/2025 | $11799.55 | $11799.55 | $11222.80 | $11246.35 | 4,302 |
| 11/26/2025 | $11834.75 | $11834.75 | $11440.00 | $11729.80 | 2,491 |
| 11/25/2025 | $11446.90 | $11680.00 | $11359.40 | $11630.80 | 1,367 |
| 11/24/2025 | $11645.35 | $11727.25 | $11367.45 | $11446.50 | 3,113 |
| 11/21/2025 | $11706.80 | $11820.00 | $11605.00 | $11639.30 | 3,197 |
| 11/19/2025 | $11902.50 | $11967.05 | $11673.05 | $11738.30 | 2,498 |
| 11/18/2025 | $12299.90 | $12299.90 | $11835.00 | $11860.75 | 5,534 |
| 11/17/2025 | $12517.05 | $12978.60 | $12099.05 | $12130.60 | 4,905 |
| 11/14/2025 | $12075.95 | $12643.25 | $12032.00 | $12553.80 | 14,003 |
| 11/13/2025 | $11989.85 | $12125.00 | $11970.00 | $11985.95 | 1,754 |
| 11/12/2025 | $12650.00 | $12650.00 | $11943.45 | $11989.45 | 5,519 |
| 11/11/2025 | $12649.85 | $12649.85 | $12129.00 | $12156.10 | 2,312 |
| 11/10/2025 | $12794.15 | $13141.40 | $12574.00 | $12611.50 | 7,195 |
| 11/7/2025 | $13188.45 | $13188.45 | $12519.00 | $12596.15 | 6,567 |
| 11/6/2025 | $12071.05 | $13245.00 | $12071.05 | $13130.90 | 26,057 |
| 11/4/2025 | $12126.80 | $12216.10 | $12017.65 | $12074.95 | 949 |
| 11/3/2025 | $12229.80 | $12263.25 | $12024.05 | $12126.80 | 2,022 |
| 10/31/2025 | $12450.60 | $12454.40 | $12286.00 | $12307.35 | 11,865 |
| 10/30/2025 | $12650.00 | $12681.55 | $12350.00 | $12446.85 | 1,742 |
| 10/29/2025 | $12600.85 | $12777.00 | $12522.75 | $12619.35 | 929 |
| 10/28/2025 | $12652.60 | $13058.60 | $12652.60 | $12783.45 | 606 |
| 10/27/2025 | $13185.95 | $13185.95 | $12903.50 | $12946.45 | 1,028 |
| 10/24/2025 | $13012.85 | $13173.25 | $12984.00 | $13141.70 | 2,211 |
| 10/23/2025 | $12724.20 | $13180.00 | $12700.00 | $13144.15 | 1,991 |
| 10/21/2025 | $12760.00 | $12786.75 | $12619.20 | $12724.20 | 767 |
| 10/20/2025 | $12749.35 | $12749.35 | $12520.00 | $12619.20 | 723 |
| 10/17/2025 | $12470.70 | $12679.95 | $12336.00 | $12650.55 | 3,421 |