Price Data Selection & Download
Bajaj Holdings & Investments Share Price All Time Records & Statistics (Jan 2003 - Jun 2026)
5759 daily OHLCV records on NSE from Jan. 2003 to June 2026. Explore BAJAJHLDNG Benjamin Graham valuation to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹14763.00
August 18, 2025
NSE Exchange
Share Price All Time Low
₹169.49
May 15, 2003
NSE Exchange
Highest Volume Trading Day
4,050,056
November 30, 2022 • ₹6294.95
NSE Exchange
Share Price History Data (Jan 2003 - Jun 2026)
BAJAJHLDNG daily open, high, low, close and volume (OHLCV) on NSE — 118 records.
Total Records
118
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-25 | ₹10583.00 | ₹10810.00 | ₹10570.00 | ₹10599.00 | 34,737 |
| 2026-06-24 | ₹10630.00 | ₹10701.00 | ₹10523.00 | ₹10583.00 | 60,977 |
| 2026-06-23 | ₹10920.00 | ₹10995.00 | ₹10600.00 | ₹10615.00 | 67,206 |
| 2026-06-22 | ₹10741.00 | ₹10939.00 | ₹10690.00 | ₹10895.00 | 97,395 |
| 2026-06-19 | ₹10740.00 | ₹10844.00 | ₹10582.00 | ₹10677.00 | 56,613 |
| 2026-06-18 | ₹10550.00 | ₹10705.00 | ₹10500.00 | ₹10676.00 | 50,170 |
| 2026-06-17 | ₹10500.00 | ₹10598.00 | ₹10414.00 | ₹10500.00 | 39,333 |
| 2026-06-16 | ₹10350.00 | ₹10500.00 | ₹10295.00 | ₹10464.00 | 32,359 |
| 2026-06-15 | ₹10280.00 | ₹10552.00 | ₹10254.00 | ₹10286.00 | 62,629 |
| 2026-06-12 | ₹9958.00 | ₹10199.00 | ₹9904.00 | ₹10161.00 | 29,301 |
| 2026-06-11 | ₹9976.00 | ₹10021.00 | ₹9850.00 | ₹9863.00 | 29,918 |
| 2026-06-10 | ₹10280.00 | ₹10283.00 | ₹9974.00 | ₹10035.00 | 32,889 |
| 2026-06-09 | ₹9938.00 | ₹10280.00 | ₹9870.00 | ₹10253.00 | 57,488 |
| 2026-06-08 | ₹10092.00 | ₹10092.00 | ₹9816.00 | ₹9868.00 | 45,644 |
| 2026-06-05 | ₹10189.00 | ₹10355.00 | ₹10131.00 | ₹10199.00 | 68,806 |
| 2026-06-04 | ₹10149.00 | ₹10278.00 | ₹10081.00 | ₹10127.00 | 24,423 |
| 2026-06-03 | ₹10200.00 | ₹10265.00 | ₹10060.00 | ₹10190.00 | 25,913 |
| 2026-06-02 | ₹10295.00 | ₹10318.00 | ₹10073.00 | ₹10240.00 | 31,461 |
| 2026-06-01 | ₹10450.00 | ₹10547.00 | ₹10200.00 | ₹10270.00 | 66,761 |
| 2026-05-29 | ₹10570.00 | ₹10620.00 | ₹10270.00 | ₹10361.00 | 103,855 |
| 2026-05-27 | ₹10705.00 | ₹10710.00 | ₹10500.00 | ₹10556.00 | 30,861 |
| 2026-05-26 | ₹10681.00 | ₹10931.00 | ₹10601.00 | ₹10705.00 | 47,093 |
| 2026-05-25 | ₹10650.00 | ₹10741.00 | ₹10535.00 | ₹10642.00 | 33,285 |
| 2026-05-22 | ₹10389.00 | ₹10575.00 | ₹10370.00 | ₹10483.00 | 29,263 |
| 2026-05-21 | ₹10540.00 | ₹10685.00 | ₹10200.00 | ₹10402.00 | 78,531 |
| 2026-05-20 | ₹10237.00 | ₹10498.00 | ₹10171.00 | ₹10468.00 | 39,588 |
| 2026-05-19 | ₹10367.00 | ₹10475.00 | ₹10270.00 | ₹10313.00 | 30,959 |
| 2026-05-18 | ₹10250.00 | ₹10425.00 | ₹10100.00 | ₹10367.00 | 30,521 |
| 2026-05-15 | ₹10305.00 | ₹10482.00 | ₹10229.00 | ₹10308.00 | 21,073 |
| 2026-05-14 | ₹10074.00 | ₹10473.00 | ₹9940.00 | ₹10357.00 | 57,961 |
| 2026-05-13 | ₹10060.00 | ₹10195.00 | ₹9958.00 | ₹10025.00 | 32,335 |
| 2026-05-12 | ₹10410.00 | ₹10525.00 | ₹10062.00 | ₹10097.00 | 42,479 |
| 2026-05-11 | ₹10632.00 | ₹10662.00 | ₹10370.00 | ₹10425.00 | 34,410 |
| 2026-05-08 | ₹10545.00 | ₹10840.00 | ₹10342.00 | ₹10632.00 | 79,849 |
| 2026-05-07 | ₹10800.00 | ₹10804.00 | ₹10542.00 | ₹10597.00 | 139,708 |
| 2026-05-06 | ₹10600.00 | ₹10799.00 | ₹10514.00 | ₹10612.00 | 47,202 |
| 2026-05-05 | ₹10376.00 | ₹10498.00 | ₹10231.00 | ₹10469.00 | 28,968 |
| 2026-05-04 | ₹10399.00 | ₹10691.00 | ₹10276.00 | ₹10376.00 | 48,288 |
| 2026-04-30 | ₹10355.00 | ₹10372.50 | ₹10120.50 | ₹10267.00 | 28,916 |
| 2026-04-29 | ₹10355.00 | ₹10470.00 | ₹10290.00 | ₹10305.50 | 23,745 |
| 2026-04-28 | ₹10333.50 | ₹10392.00 | ₹10185.00 | ₹10246.50 | 65,957 |
| 2026-04-27 | ₹10310.00 | ₹10420.00 | ₹10255.50 | ₹10333.50 | 20,642 |
| 2026-04-24 | ₹10351.50 | ₹10450.00 | ₹10210.00 | ₹10259.50 | 32,677 |
| 2026-04-23 | ₹10350.50 | ₹10583.00 | ₹10252.00 | ₹10376.50 | 50,640 |
| 2026-04-22 | ₹10355.00 | ₹10425.50 | ₹10300.00 | ₹10376.00 | 25,978 |
| 2026-04-21 | ₹10375.00 | ₹10449.00 | ₹10304.50 | ₹10329.00 | 20,317 |
| 2026-04-20 | ₹10400.00 | ₹10496.00 | ₹10302.00 | ₹10388.00 | 38,761 |
| 2026-04-17 | ₹10210.00 | ₹10401.00 | ₹10150.50 | ₹10355.50 | 47,900 |
| 2026-04-16 | ₹10173.00 | ₹10260.00 | ₹10098.00 | ₹10205.00 | 81,617 |
| 2026-04-15 | ₹10004.50 | ₹10167.50 | ₹9942.50 | ₹10058.50 | 53,511 |
| 2026-04-13 | ₹9846.00 | ₹10022.00 | ₹9795.00 | ₹9858.00 | 39,203 |
| 2026-04-10 | ₹9990.00 | ₹10118.50 | ₹9924.00 | ₹9997.50 | 42,980 |
| 2026-04-09 | ₹9961.50 | ₹10090.00 | ₹9879.00 | ₹9912.50 | 54,813 |
| 2026-04-08 | ₹9500.00 | ₹10100.50 | ₹9450.00 | ₹9970.00 | 101,490 |
| 2026-04-07 | ₹9077.00 | ₹9300.00 | ₹8933.00 | ₹9237.00 | 46,495 |
| 2026-04-06 | ₹9037.00 | ₹9190.00 | ₹8838.00 | ₹9131.00 | 48,445 |
| 2026-04-02 | ₹8780.00 | ₹9020.00 | ₹8588.00 | ₹8992.50 | 52,733 |
| 2026-04-01 | ₹8999.00 | ₹9166.00 | ₹8831.50 | ₹8907.00 | 71,648 |
| 2026-03-30 | ₹9026.00 | ₹9090.00 | ₹8712.00 | ₹8746.00 | 108,922 |
| 2026-03-27 | ₹9464.00 | ₹9531.00 | ₹9120.00 | ₹9150.00 | 131,105 |
| 2026-03-25 | ₹9401.00 | ₹9662.00 | ₹9401.00 | ₹9554.00 | 49,122 |
| 2026-03-24 | ₹9252.00 | ₹9436.00 | ₹9211.00 | ₹9337.00 | 46,884 |
| 2026-03-23 | ₹9466.00 | ₹9498.00 | ₹9088.00 | ₹9162.00 | 46,331 |
| 2026-03-20 | ₹9705.00 | ₹9794.00 | ₹9470.00 | ₹9512.00 | 42,855 |
| 2026-03-19 | ₹9781.00 | ₹9781.00 | ₹9630.00 | ₹9674.00 | 74,131 |
| 2026-03-18 | ₹9663.00 | ₹9900.00 | ₹9657.00 | ₹9859.00 | 32,315 |
| 2026-03-17 | ₹9630.00 | ₹9729.00 | ₹9531.00 | ₹9663.00 | 31,655 |
| 2026-03-16 | ₹9506.00 | ₹9691.00 | ₹9345.00 | ₹9631.00 | 46,038 |
| 2026-03-13 | ₹9768.00 | ₹9856.00 | ₹9482.00 | ₹9506.00 | 60,848 |
| 2026-03-12 | ₹10102.00 | ₹10103.00 | ₹9760.00 | ₹9789.00 | 83,281 |
| 2026-03-11 | ₹10300.00 | ₹10419.00 | ₹10110.00 | ₹10177.00 | 66,296 |
| 2026-03-10 | ₹10308.00 | ₹10352.00 | ₹10111.00 | ₹10289.00 | 59,081 |
| 2026-03-09 | ₹10481.00 | ₹10489.00 | ₹10200.00 | ₹10250.00 | 53,369 |
| 2026-03-06 | ₹10600.00 | ₹10791.00 | ₹10543.00 | ₹10560.00 | 29,688 |
| 2026-03-05 | ₹10658.00 | ₹10726.00 | ₹10540.00 | ₹10663.00 | 36,502 |
| 2026-03-04 | ₹10499.00 | ₹10681.00 | ₹10485.00 | ₹10651.00 | 54,569 |
| 2026-03-02 | ₹10400.00 | ₹10720.00 | ₹10400.00 | ₹10695.00 | 35,739 |
| 2026-02-27 | ₹10980.00 | ₹11060.00 | ₹10767.00 | ₹10804.00 | 83,861 |
| 2026-02-26 | ₹11184.00 | ₹11224.00 | ₹10880.00 | ₹10951.00 | 109,416 |
| 2026-02-25 | ₹11400.00 | ₹11449.00 | ₹11112.00 | ₹11166.00 | 114,964 |
| 2026-02-24 | ₹11524.00 | ₹11558.00 | ₹11261.00 | ₹11330.00 | 62,913 |
| 2026-02-23 | ₹11220.00 | ₹11632.00 | ₹11150.00 | ₹11501.00 | 137,005 |
| 2026-02-20 | ₹11188.00 | ₹11217.00 | ₹10949.00 | ₹11188.00 | 61,661 |
| 2026-02-19 | ₹11388.00 | ₹11460.00 | ₹11100.00 | ₹11188.00 | 68,967 |
| 2026-02-18 | ₹11236.00 | ₹11440.00 | ₹11226.00 | ₹11413.00 | 58,482 |
| 2026-02-17 | ₹11205.00 | ₹11274.00 | ₹11033.00 | ₹11217.00 | 34,140 |
| 2026-02-16 | ₹10881.00 | ₹11239.00 | ₹10862.00 | ₹11133.00 | 46,053 |
| 2026-02-13 | ₹11040.00 | ₹11040.00 | ₹10821.00 | ₹10881.00 | 32,683 |
| 2026-02-12 | ₹11113.00 | ₹11181.00 | ₹11000.00 | ₹11040.00 | 24,946 |
| 2026-02-11 | ₹11097.00 | ₹11195.00 | ₹11015.00 | ₹11111.00 | 28,692 |
| 2026-02-10 | ₹11063.00 | ₹11150.00 | ₹11005.00 | ₹11081.00 | 33,459 |
| 2026-02-09 | ₹11032.00 | ₹11139.00 | ₹10957.00 | ₹11101.00 | 52,907 |
| 2026-02-06 | ₹10915.00 | ₹11023.00 | ₹10675.00 | ₹10999.00 | 53,765 |
| 2026-02-05 | ₹11000.00 | ₹11310.00 | ₹10816.00 | ₹10891.00 | 211,732 |
| 2026-02-04 | ₹10915.00 | ₹11086.00 | ₹10827.00 | ₹10889.00 | 48,360 |
| 2026-02-03 | ₹10800.00 | ₹11035.00 | ₹10800.00 | ₹10915.00 | 83,810 |
| 2026-02-02 | ₹10560.00 | ₹10697.00 | ₹10400.00 | ₹10661.00 | 46,807 |
| 2026-02-01 | ₹10800.00 | ₹10800.00 | ₹10453.00 | ₹10521.00 | 16,670 |
| 2026-01-30 | ₹10640.00 | ₹10860.00 | ₹10640.00 | ₹10800.00 | 66,246 |
| 2026-01-29 | ₹10749.00 | ₹10775.00 | ₹10641.00 | ₹10727.00 | 37,478 |
| 2026-01-28 | ₹10582.00 | ₹10754.00 | ₹10580.00 | ₹10704.00 | 50,260 |
| 2026-01-27 | ₹10711.00 | ₹10744.00 | ₹10481.00 | ₹10609.00 | 76,057 |
| 2026-01-23 | ₹10767.00 | ₹10785.00 | ₹10596.00 | ₹10668.00 | 131,490 |
| 2026-01-22 | ₹10649.00 | ₹10787.00 | ₹10639.00 | ₹10735.00 | 33,459 |
| 2026-01-21 | ₹10561.00 | ₹10661.00 | ₹10540.00 | ₹10613.00 | 43,298 |
| 2026-01-20 | ₹10689.00 | ₹10689.00 | ₹10520.00 | ₹10560.00 | 45,417 |
| 2026-01-19 | ₹10631.00 | ₹10788.00 | ₹10505.00 | ₹10648.00 | 42,224 |
| 2026-01-16 | ₹10799.00 | ₹10810.00 | ₹10621.00 | ₹10682.00 | 52,028 |
| 2026-01-14 | ₹10799.00 | ₹10820.00 | ₹10600.00 | ₹10741.00 | 88,075 |
| 2026-01-13 | ₹10785.00 | ₹10980.00 | ₹10624.00 | ₹10729.00 | 128,939 |
| 2026-01-12 | ₹11134.00 | ₹11161.00 | ₹10640.00 | ₹10745.00 | 133,197 |
| 2026-01-09 | ₹11201.00 | ₹11272.00 | ₹11016.00 | ₹11043.00 | 61,206 |
| 2026-01-08 | ₹11200.00 | ₹11660.00 | ₹11138.00 | ₹11209.00 | 287,380 |
| 2026-01-07 | ₹11224.00 | ₹11247.00 | ₹11029.00 | ₹11198.00 | 47,399 |
| 2026-01-06 | ₹11272.00 | ₹11343.00 | ₹11101.00 | ₹11202.00 | 54,515 |
| 2026-01-05 | ₹11199.00 | ₹11392.00 | ₹11100.00 | ₹11272.00 | 67,952 |
| 2026-01-02 | ₹11342.00 | ₹11342.00 | ₹11072.00 | ₹11181.00 | 58,889 |
| 2026-01-01 | ₹11350.00 | ₹11438.00 | ₹11220.00 | ₹11342.00 | 37,154 |
Bajaj Holdings & Investments Share Price Performance Analysis (Jan 2003 - Jun 2026)
BAJAJHLDNG price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-6.55%
₹11342.00 → ₹10599.00
Year to Date
Price Volatility
5.43%
Low Volatility
Year to Date
Average Daily Volume
58,148
Year to Date Average
NSE Exchange
Bajaj Holdings & Investments Share Price History – Frequently Asked Questions
Common questions about BAJAJHLDNG historical data and records. For live price, key ratios and fundamentals, see Bajaj Holdings & Investments screener.
What is the all-time high share price of Bajaj Holdings & Investments (BAJAJHLDNG)?
The all-time high share price of Bajaj Holdings & Investments was ₹14763.0 recorded on August 18, 2025 on the NSE exchange.
What is the all-time low share price of Bajaj Holdings & Investments (BAJAJHLDNG)?
The all-time low share price of Bajaj Holdings & Investments was ₹169.49 recorded on May 15, 2003 on the NSE exchange.
How can I download BAJAJHLDNG historical share price data?
You can download Bajaj Holdings & Investments historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for BAJAJHLDNG shares?
The highest trading volume day for Bajaj Holdings & Investments was 4,050,056 shares traded on November 30, 2022 on the NSE exchange, with share price at ₹6294.95.